The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Schwab US Broad Market E.T.F.

  • SCHB
  • NYSE
  • Latest 39.93
  • Currency US$
  • Change -0.16
  • Percent Change -0.399 %
  • Volume 309,591
  • Thu May 23, 2013 2:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.93 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 40.06 39.54 39.65 39.93 309,456
May 22 40.90 39.93 40.53 40.09 549,710
May 21 40.60 40.32 40.46 40.48 250,995
May 20 40.57 40.35 40.39 40.39 363,618
May 17 40.44 40.14 40.15 40.43 250,834
May 16 40.27 39.96 40.15 39.99 422,538
May 15 40.29 39.91 39.92 40.20 493,930
May 14 40.02 39.63 39.63 40.01 366,926
May 13 39.66 39.44 39.54 39.60 694,321
May 10 39.58 39.34 39.39 39.58 552,993
May 9 39.61 39.33 39.55 39.38 387,113
May 8 39.54 39.28 39.31 39.53 756,742
May 7 39.36 39.12 39.23 39.32 1,041,075
May 6 39.19 39.03 39.08 39.14 532,625
May 3 39.15 38.93 38.97 39.00 400,235
May 2 38.64 38.35 38.35 38.61 227,283
May 1 38.58 38.20 38.57 38.20 257,632
Apr 30 38.64 38.36 38.52 38.62 606,279
Apr 29 38.60 38.30 38.37 38.51 242,096
Apr 26 38.37 38.15 38.31 38.24 200,015
Apr 25 38.51 38.25 38.29 38.34 447,989
Apr 24 38.26 38.06 38.14 38.15 244,959
Apr 23 38.14 37.75 37.90 38.12 287,766
Apr 22 37.78 37.34 37.63 37.72 205,796
Apr 19 37.56 37.20 37.31 37.54 303,903
Apr 18 37.53 37.07 37.51 37.17 333,810
Apr 17 37.77 37.23 37.77 37.43 369,478
Apr 16 38.00 37.63 37.72 38.00 366,050
Apr 15 38.22 37.43 38.21 37.43 505,268
Apr 12 38.46 38.20 38.35 38.39 381,830