Schwab U.S. Broad Market ETF Historical Stock Prices

(ETF)
SCHB 
$47.099
*  
0.68
1.42%
Get SCHB Alerts
*Delayed - data as of Jul. 31, 2014 14:05 ET  -  Find a broker to begin trading SCHB now


Community Rating:
View:    SCHB Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:05  47.41  47.48  46.951  47.099 392,597
07/30/2014 47.91 47.979 47.6 47.779 227,521
07/29/2014 48.05 48.099 47.75 47.76 186,521
07/28/2014 47.97 48.009 47.65 47.94 372,325
07/25/2014 48.07 48.08 47.863 47.936 363,169
07/24/2014 48.27 48.31 48.15 48.2 241,675
07/23/2014 48.18 48.239 48.062 48.191 200,205
07/22/2014 48.02 48.172 48.001 48.08 246,773
07/21/2014 47.8 47.899 47.649 47.841 177,488
07/18/2014 47.58 47.999 47.54 47.94 204,333
07/17/2014 47.86 48.048 47.381 47.44 403,254
07/16/2014 48.09 48.109 47.889 48.011 161,957
07/15/2014 48.07 48.11 47.641 47.86 421,906
07/14/2014 48.01 48.07 47.961 47.98 217,400
07/11/2014 47.7 47.78 47.57 47.76 157,695
07/10/2014 47.46 47.84 47.39 47.72 246,410
07/09/2014 47.83 47.954 47.72 47.91 233,696
07/08/2014 47.99 48.02 47.571 47.73 493,717
07/07/2014 48.23 48.23 47.99 48.06 390,553
07/03/2014 48.23 48.31 48.16 48.262 250,606
07/02/2014 48.12 48.126 48.02 48.041 235,327
07/01/2014 47.87 48.21 47.87 48.07 277,841
06/30/2014 47.72 47.8 47.65 47.72 466,118
06/27/2014 47.5 47.73 47.49 47.72 367,534
06/26/2014 47.65 47.65 47.281 47.6 609,087
06/25/2014 47.3 47.666 47.291 47.63 182,520
06/24/2014 47.64 47.87 47.36 47.4 220,664
06/23/2014 47.77 47.77 47.636 47.72 338,370
06/20/2014 47.97 47.97 47.86 47.95 178,776
06/19/2014 47.84 47.87 47.67 47.84 165,490
06/18/2014 47.46 47.79 47.34 47.78 528,971
06/17/2014 47.23 47.4799 47.176 47.44 199,216
06/16/2014 47.19 47.37 47.09 47.27 419,409
06/13/2014 47.14 47.28 47 47.224 238,905
06/12/2014 47.34 47.39 46.97 47.07 339,785
06/11/2014 47.43 47.46 47.3 47.41 501,309
06/10/2014 47.55 47.58 47.421 47.58 283,532
06/09/2014 47.52 47.73 47.4901 47.61 514,704
06/06/2014 47.4 47.55 47.379 47.52 313,455
06/05/2014 47.02 47.318 46.81 47.27 716,266
06/04/2014 46.73 46.959 46.68 46.94 189,636
06/03/2014 46.71 46.84 46.66 46.81 232,806
06/02/2014 46.86 46.86 46.574 46.83 235,971
05/30/2014 46.66 46.8 46.621 46.79 259,464
05/29/2014 46.63 46.74 46.48 46.74 310,115
05/28/2014 46.59 46.6 46.41 46.5 257,184
05/27/2014 46.44 46.56 46.401 46.56 275,934
05/23/2014 46.09 46.26 46.051 46.25 216,657
05/22/2014 45.85 46.112 45.83 46.03 177,949
05/21/2014 45.67 45.906 45.66 45.88 309,745
05/20/2014 45.8 45.82 45.4 45.53 299,774
05/19/2014 45.52 45.89 45.52 45.86 245,887
05/16/2014 45.48 45.65 45.3 45.65 231,391
05/15/2014 45.83 45.83 45.21 45.49 482,304
05/14/2014 46.11 46.114 45.801 45.88 190,659
05/13/2014 46.19 46.28 46.09 46.13 541,612
05/12/2014 45.85 46.15 45.84 46.14 430,635
05/09/2014 45.48 45.66 45.321 45.66 216,837
05/08/2014 45.62 45.94 45.401 45.56 359,113
05/07/2014 45.51 45.67 45.17 45.66 252,737
05/06/2014 45.76 45.76 45.4 45.4 376,810
05/05/2014 45.59 45.866 45.376 45.84 291,924
05/02/2014 45.8 46.019 45.71 45.76 222,622
05/01/2014 45.78 45.926 45.61 45.8 228,456
04/30/2014 45.54 45.8 45.435 45.76 276,709
04/29/2014 45.5 45.666 45.41 45.61 270,676
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?