Schwab U.S. Broad Market ETF Historical Stock Prices

(ETF)
SCHB 
$50.1
*  
0.04
0.08%
Get SCHB Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SCHB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  50.19  50.26  50.011  50.10 225,349
11/25/2014 50.24 50.26 50.011 50.1 225,349
11/24/2014 50.12 50.14 50.021 50.14 319,029
11/21/2014 50.17 50.199 49.8086 49.93 334,921
11/20/2014 49.26 49.69 49.26 49.68 293,437
11/19/2014 49.61 49.65 49.339 49.54 327,038
11/18/2014 49.42 49.75 49.42 49.64 345,992
11/17/2014 49.28 49.439 49.24 49.38 363,528
11/14/2014 49.35 49.44 49.28 49.38 531,942
11/13/2014 49.46 49.569 49.18 49.37 323,508
11/12/2014 49.21 49.44 49.16 49.39 1,241,215
11/11/2014 49.38 49.41 49.2501 49.38 212,160
11/10/2014 49.22 49.349 49.16 49.34 299,078
11/07/2014 49.15 49.24 49 49.18 300,389
11/06/2014 48.96 49.1599 48.77 49.15 806,658
11/05/2014 49.05 49.05 48.74 48.92 418,303
11/04/2014 48.75 48.799 48.42 48.67 463,093
11/03/2014 48.9 49.019 48.721 48.84 607,369
10/31/2014 48.89 48.89 48.6 48.82 521,573
10/30/2014 47.8 48.37 47.7601 48.26 465,937
10/29/2014 48.09 48.2088 47.63 47.94 484,506
10/28/2014 47.64 48.04 47.56 48.03 734,619
10/27/2014 47.35 47.46 47.131 47.41 524,085
10/24/2014 47.23 47.5 47.069 47.5 438,185
10/23/2014 47.07 47.441 46.96 47.16 708,242
10/22/2014 47.08 47.1699 46.57 46.6 860,399
10/21/2014 46.39 46.986 46.341 46.95 722,885
10/20/2014 45.53 46.05 45.52 46.04 473,349
10/17/2014 45.62 45.899 45.381 45.59 543,941
10/16/2014 44.26 45.37 44.1433 45.07 589,679
10/15/2014 44.79 45.16 43.9501 45.01 2,424,978
10/14/2014 45.41 45.76 45.091 45.25 900,367
10/13/2014 45.84 45.999 45.09 45.11 1,090,205
10/10/2014 46.4 46.649 45.84 45.87 1,077,965
10/09/2014 47.29 47.373 46.44 46.46 589,143
10/08/2014 46.66 47.45 46.38 47.419 467,332
10/07/2014 47.13 47.21 46.63 46.64 456,431
10/06/2014 47.66 47.699 47.211 47.36 534,511
10/03/2014 47.28 47.529 47.12 47.45 425,733
10/02/2014 46.89 47.079 46.4101 46.95 661,912
10/01/2014 47.48 47.499 46.79 46.912 1,168,787
09/30/2014 47.81 47.889 47.49 47.55 279,333
09/29/2014 47.44 47.8 47.39 47.74 559,447
09/26/2014 47.57 47.938 47.48 47.85 281,227
09/25/2014 48.08 48.089 47.46 47.47 626,644
09/24/2014 47.87 48.24 47.739 48.2 286,634
09/23/2014 48 48.169 47.84 47.84 788,923
09/22/2014 48.53 48.53 48.051 48.15 315,210
09/19/2014 49.03 49.079 48.7 48.8 191,735
09/18/2014 48.8 48.899 48.74 48.89 200,574
09/17/2014 48.67 48.87 48.44 48.63 205,804
09/16/2014 48.16 48.659 48.121 48.57 269,560
09/15/2014 48.38 48.38 48.1345 48.23 230,772
09/12/2014 48.64 48.64 48.221 48.36 225,637
09/11/2014 48.39 48.668 48.37 48.65 142,021
09/10/2014 48.43 48.609 48.251 48.589 159,297
09/09/2014 48.68 48.69 48.32 48.39 193,383
09/08/2014 48.8 48.865 48.589 48.74 154,295
09/05/2014 48.61 48.842 48.441 48.842 403,254
09/04/2014 48.79 48.96 48.51 48.618 215,781
09/03/2014 48.94 48.95 48.6568 48.71 188,284
09/02/2014 48.84 48.849 48.591 48.75 473,491
08/29/2014 48.68 48.76 48.511 48.749 220,367
08/28/2014 48.49 48.629 48.411 48.59 226,410
08/27/2014 48.68 48.72 48.561 48.66 174,665
08/26/2014 48.65 48.77 48.633 48.66 196,844
08/25/2014 48.59 48.679 48.5057 48.58 213,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?