Quantcast

Schwab U.S. Broad Market ETF Historical Stock Prices

(ETF)
SCHB 
$64.71
*  
1.16
1.76%
Get SCHB Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading SCHB now


Community Rating:
View:    SCHB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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 65.72 65.78 64.48 64.71 1,452,983
11/19/2018 65.74 65.78 64.48 64.71 1,452,750
11/16/2018 65.41 66.06 65.28 65.87 1,086,880
11/15/2018 64.7 65.815 64.28 65.72 2,124,426
11/14/2018 65.98 66.09 64.6 65 1,500,733
11/13/2018 65.69 66.25 65.27 65.47 997,849
11/12/2018 66.65 66.6747 65.43 65.53 1,026,895
11/09/2018 67.2 67.2 66.44 66.85 1,248,497
11/08/2018 67.51 67.7299 67.25 67.53 677,365
11/07/2018 66.89 67.71 66.78 67.68 1,432,110
11/06/2018 65.9 66.35 65.885 66.32 715,825
11/05/2018 65.69 66.07 65.4401 65.92 957,670
11/02/2018 66.26 66.38 65.08 65.62 1,209,440
11/01/2018 65.38 66 65.13 65.97 1,522,273
10/31/2018 65.16 65.76 65.1 65.15 1,375,680
10/30/2018 63.47 64.54 63.349 64.47 1,743,307
10/29/2018 64.66 65.04 62.56 63.48 2,029,793
10/26/2018 64 64.655 63.08 63.84 4,105,481
10/25/2018 64.22 65.35 64.03 64.95 1,525,532
10/24/2018 65.8 65.88 63.665 63.77 1,991,927
10/23/2018 65.21 66.1599 64.641 65.83 2,253,771
10/22/2018 66.66 66.7399 66.05 66.22 726,258
10/19/2018 66.75 67.2892 66.31 66.47 1,017,186
10/18/2018 67.38 67.5101 66.28 66.63 1,788,047
10/17/2018 67.68 67.7899 66.951 67.64 1,136,857
10/16/2018 66.65 67.75 66.53 67.65 1,055,925
10/15/2018 66.39 66.77 66.07 66.2 2,114,568
10/12/2018 66.75 66.93 65.6 66.47 3,552,811
10/11/2018 66.76 67.22 65.26 65.64 5,142,920
10/10/2018 69.07 69.07 66.98 67.05 1,784,032
10/09/2018 69.23 69.61 69.14 69.25 623,433
10/08/2018 69.26 69.49 68.83 69.37 851,862
10/05/2018 69.89 70.04 69.0123 69.45 1,129,659
10/04/2018 70.36 70.36 69.46 69.88 819,017
10/03/2018 70.66 70.77 70.39 70.48 459,537
10/02/2018 70.45 70.5923 70.28 70.39 508,009
10/01/2018 70.76 70.86 70.3399 70.5 916,278
09/28/2018 70.19 70.53 70.19 70.39 524,430
09/27/2018 70.31 70.6501 70.24 70.37 437,027
09/26/2018 70.49 70.77 70.095 70.16 623,329
09/25/2018 70.63 70.64 70.41 70.45 331,464
09/24/2018 70.92 70.92 70.64 70.81 663,398
09/21/2018 71.34 71.36 71 71.05 750,110
09/20/2018 70.9 71.1999 70.871 71.11 812,535
09/19/2018 70.56 70.71 70.51 70.58 518,200
09/18/2018 70.24 70.69 70.24 70.55 469,630
09/17/2018 70.61 70.6221 70.12 70.19 421,368
09/14/2018 70.65 70.72 70.4 70.63 569,329
09/13/2018 70.49 70.65 70.4 70.58 609,587
09/12/2018 70.18 70.3201 69.93 70.22 424,889
09/11/2018 69.82 70.31 69.7 70.21 461,781
09/10/2018 70.11 70.155 69.91 69.97 346,502
09/07/2018 69.7 70.109 69.5 69.81 456,722
09/06/2018 70.23 70.339 69.721 69.98 633,250
09/05/2018 70.32 70.34 69.9 70.22 639,913
09/04/2018 70.48 70.53 70.139 70.43 626,281
08/31/2018 70.4 70.63 70.3099 70.53 461,408
08/30/2018 70.67 70.77 70.37 70.5 601,495
08/29/2018 70.47 70.855 70.42 70.8 537,170
08/28/2018 70.55 70.5699 70.28 70.42 372,878
08/27/2018 70.19 70.449 70.13 70.39 605,886
08/24/2018 69.62 69.929 69.6 69.89 361,682
08/23/2018 69.5 69.74 69.3801 69.45 536,589
08/22/2018 69.48 69.695 69.43 69.6 362,226
08/21/2018 69.48 69.805 69.45 69.58 569,393
08/20/2018 69.31 69.429 69.185 69.36 437,226
*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?

Smart Portfolio