Schwab U.S. Broad Market ETF Historical Stock Prices

(ETF)
SCHB 
$48.02
*  
0.37
0.76%
Get SCHB Alerts
*Delayed - data as of Aug. 31, 2015  -  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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.04  48.37  47.88  48.02 1,303,093
08/31/2015 48.16 48.37 47.88 48.02 1,305,096
08/28/2015 48.19 48.51 48.08 48.39 766,770
08/27/2015 47.79 48.38 47.4 48.33 1,694,527
08/26/2015 46.73 47.229 45.7401 47.17 1,968,767
08/25/2015 47.64 47.6799 45.51 45.52 2,422,028
08/24/2015 45.08 47.57 39.5 46.159 3,654,366
08/21/2015 49 49.2 48 48.02 3,172,698
08/20/2015 50.2 50.25 49.4599 49.46 1,651,217
08/19/2015 50.77 50.935 50.311 50.57 524,256
08/18/2015 51.05 51.13 50.91 50.99 351,811
08/17/2015 50.68 51.14 50.53 51.13 458,957
08/14/2015 50.59 50.85 50.51 50.82 745,382
08/13/2015 50.68 50.83 50.472 50.63 355,262
08/12/2015 50.27 50.74 49.836 50.669 860,128
08/11/2015 50.74 50.83 50.44 50.65 931,773
08/10/2015 50.76 51.124 50.76 51.09 517,173
08/07/2015 50.55 50.569 50.2 50.45 592,344
08/06/2015 51.05 51.11 50.38 50.62 567,308
08/05/2015 51.1 51.349 50.9501 51.02 640,876
08/04/2015 50.96 51.06 50.7199 50.83 374,565
08/03/2015 51.16 51.16 50.6701 50.94 533,716
07/31/2015 51.29 51.341 51.05 51.11 298,723
07/30/2015 51.01 51.2 50.8101 51.16 428,883
07/29/2015 50.82 51.17 50.75 51.13 641,532
07/28/2015 50.43 50.81 50.15 50.75 570,475
07/27/2015 50.28 50.361 50.06 50.16 722,802
07/24/2015 51.1 51.1 50.43 50.5 499,581
07/23/2015 51.41 51.4199 50.94 51.03 323,956
07/22/2015 51.21 51.42 51.21 51.31 3,755,474
07/21/2015 51.58 51.65 51.33 51.41 401,707
07/20/2015 51.7 51.7399 51.5401 51.63 326,341
07/17/2015 51.67 51.67 51.489 51.6 367,943
07/16/2015 51.58 51.62 51.47 51.62 412,842
07/15/2015 51.34 51.42 51.13 51.25 551,177
07/14/2015 51.09 51.3941 51.08 51.33 447,838
07/13/2015 50.85 51.115 50.85 51.09 499,554
07/10/2015 50.89 50.89 50.29 50.53 988,736
07/09/2015 50.45 50.48 49.909 49.92 603,372
07/08/2015 50.29 50.36 49.74 49.83 803,499
07/07/2015 50.42 50.692 49.73 50.67 746,427
07/06/2015 50.1 50.6001 50.07 50.36 433,753
07/02/2015 50.69 50.75 50.4 50.53 401,769
07/01/2015 50.73 50.73 50.38 50.59 927,922
06/30/2015 50.59 50.63 50.089 50.23 1,127,798
06/29/2015 50.78 50.949 50.1 50.13 1,628,221
06/26/2015 51.29 51.36 51.029 51.2 546,083
06/25/2015 51.53 51.53 51.16 51.22 335,775
06/24/2015 51.65 51.73 51.3626 51.37 305,548
06/23/2015 51.77 51.81 51.6301 51.73 271,224
06/22/2015 51.74 51.86 51.64 51.7 363,788
06/19/2015 51.83 51.88 51.65 51.65 509,150
06/18/2015 51.48 52.04 51.48 51.91 470,467
06/17/2015 51.45 51.54 51.15 51.38 224,168
06/16/2015 50.96 51.339 50.95 51.31 276,749
06/15/2015 50.99 51.11 50.71 51.03 406,276
06/12/2015 51.4 51.4099 51.171 51.24 276,212
06/11/2015 51.59 51.7 51.5 51.59 344,587
06/10/2015 51.03 51.531 51.03 51.44 612,061
06/09/2015 50.89 50.98 50.65 50.84 380,473
06/08/2015 51.17 51.192 50.85 50.87 486,923
06/05/2015 51.21 51.32 50.93 51.19 414,149
06/04/2015 51.48 51.599 51.12 51.23 427,518
06/03/2015 51.7 51.813 51.4801 51.65 342,786
06/02/2015 51.39 51.67 51.22 51.47 265,478
06/01/2015 51.55 51.6799 51.27 51.51 392,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?