The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Schwab US Broad Market E.T.F.

  • SCHB
  • NYSE
  • Latest 47.962
  • Currency US$
  • Change -0.238
  • Percent Change -0.494 %
  • Volume 186,134
  • Fri Jul 25, 2014 12:41 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: 47.97 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 48.08 47.86 48.07 47.97 186,450
Jul 24 48.31 48.15 48.27 48.20 241,675
Jul 23 48.24 48.06 48.18 48.19 200,205
Jul 22 48.17 48.00 48.02 48.08 246,773
Jul 21 47.90 47.65 47.80 47.84 177,588
Jul 18 48.00 47.54 47.58 47.94 204,333
Jul 17 48.05 47.38 47.86 47.44 406,030
Jul 16 48.11 47.89 48.09 48.01 161,957
Jul 15 48.11 47.64 48.07 47.86 421,906
Jul 14 48.07 47.96 48.01 47.98 217,400
Jul 11 47.78 47.57 47.70 47.76 157,695
Jul 10 47.84 47.39 47.46 47.72 246,410
Jul 9 47.95 47.72 47.83 47.91 233,696
Jul 8 48.02 47.57 47.99 47.73 493,717
Jul 7 48.23 47.99 48.23 48.06 390,553
Jul 3 48.31 48.16 48.23 48.26 250,606
Jul 2 48.13 48.02 48.12 48.04 235,327
Jul 1 48.21 47.87 47.87 48.07 277,845
Jun 30 47.80 47.65 47.72 47.72 466,118
Jun 27 47.73 47.49 47.50 47.72 367,534
Jun 26 47.65 47.28 47.65 47.60 609,087
Jun 25 47.67 47.29 47.30 47.63 182,520
Jun 24 47.87 47.36 47.64 47.40 220,664
Jun 23 47.77 47.64 47.77 47.72 338,370
Jun 20 47.97 47.86 47.97 47.95 178,776
Jun 19 47.87 47.67 47.84 47.84 165,490
Jun 18 47.79 47.34 47.46 47.78 528,971
Jun 17 47.48 47.18 47.23 47.44 199,216
Jun 16 47.37 47.09 47.19 47.27 419,409
Jun 13 47.28 47.00 47.14 47.22 238,905
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.