Quantcast

Schwab U.S. Broad Market ETF Historical Stock Prices

(ETF)
SCHB 
$68.05
*  
0.12
0.18%
Get SCHB Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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 68.08 68.24 68.02 68.05 805,368
07/20/2018 68.12 68.24 68.02 68.05 806,669
07/19/2018 68.09 68.309 67.97 68.17 563,470
07/18/2018 68.21 68.36 68.06 68.32 607,840
07/17/2018 67.72 68.28 67.6338 68.19 406,024
07/16/2018 68.03 68.06 67.77 67.89 359,094
07/13/2018 67.91 68.1099 67.77 67.99 429,526
07/12/2018 67.74 67.96 67.55 67.93 387,875
07/11/2018 67.5 67.705 67.3161 67.41 428,852
07/10/2018 67.84 67.9422 67.67 67.88 383,370
07/09/2018 67.37 67.7 67.369 67.69 675,652
07/06/2018 66.53 67.18 66.45 67.09 357,370
07/05/2018 66.31 66.54 66.01 66.53 457,213
07/03/2018 66.42 66.44 65.9 65.96 343,552
07/02/2018 65.59 66.18 65.54 66.17 1,097,279
06/29/2018 66.21 66.56 65.99 65.99 531,087
06/28/2018 65.51 66.11 65.32 65.95 751,813
06/27/2018 66.26 66.67 65.53 65.53 698,883
06/26/2018 66.2 66.39 65.94 66.16 531,905
06/25/2018 66.94 66.9566 65.87 66.3 1,314,314
06/22/2018 67.5 67.5 67.2 67.24 750,490
06/21/2018 67.6 67.61 67.02 67.12 572,958
06/20/2018 67.64 67.77 67.48 67.63 524,978
06/19/2018 67.06 67.48 66.92 67.42 492,362
06/18/2018 67.35 67.7 67.225 67.68 551,064
06/15/2018 67.61 67.83 67.31 67.75 480,262
06/14/2018 67.87 67.95 67.64 67.83 450,233
06/13/2018 67.95 67.99 67.6 67.63 380,955
06/12/2018 67.86 67.979 67.7 67.88 352,613
06/11/2018 67.7 67.908 67.6901 67.74 727,818
06/08/2018 67.3 67.66 67.28 67.66 410,036
06/07/2018 67.61 67.68 67.18 67.41 699,689
06/06/2018 67.07 67.5 66.93 67.5 391,836
06/05/2018 66.85 67.01 66.69 66.92 584,081
06/04/2018 66.71 66.879 66.62 66.84 880,274
06/01/2018 66.23 66.5761 66.22 66.51 718,560
05/31/2018 66.22 66.26 65.72 65.84 917,086
05/30/2018 65.77 66.42 65.77 66.29 705,251
05/29/2018 65.63 65.88 65.11 65.44 815,551
05/25/2018 66.1 66.235 65.949 66.08 551,653
05/24/2018 66.25 66.3 65.745 66.22 415,797
05/23/2018 65.88 66.33 65.81 66.33 515,990
05/22/2018 66.53 66.59 66.08 66.15 395,384
05/21/2018 66.29 66.525 66.22 66.38 487,781
05/18/2018 66 66.0561 65.82 65.93 351,467
05/17/2018 66.01 66.315 65.85 66.03 397,600
05/16/2018 65.75 66.16 65.73 66.04 398,349
05/15/2018 65.82 65.82 65.51 65.73 620,263
05/14/2018 66.26 66.44 66.019 66.13 456,301
05/11/2018 66.02 66.239 65.86 66.08 414,406
05/10/2018 65.6 66.07 65.58 65.97 531,542
05/09/2018 65 65.485 64.8339 65.41 395,720
05/08/2018 64.7 64.89 64.405 64.82 339,333
05/07/2018 64.74 65.03 64.6 64.76 563,530
05/04/2018 63.45 64.68 63.3332 64.48 2,172,672
05/03/2018 63.6 63.8522 62.85 63.67 1,103,823
05/02/2018 64.14 64.4 63.74 63.84 374,929
05/01/2018 63.92 64.23 63.5225 64.2 643,136
04/30/2018 64.72 64.87 64.03 64.03 562,657
04/27/2018 64.73 64.7481 64.31 64.55 316,726
04/26/2018 64.19 64.73 64.04 64.51 460,954
04/25/2018 63.81 64.06 63.3 63.92 950,989
04/24/2018 64.92 64.9701 63.41 63.81 834,995
04/23/2018 64.81 64.95 64.34 64.61 521,664
04/20/2018 65.16 65.1744 64.42 64.66 566,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCHB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio