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 45.59
  • Currency US$
  • Change 0.52
  • Percent Change 1.154 %
  • Volume 544,041
  • Fri Oct 17, 2014 03:59 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: 45.59 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 45.90 45.38 45.62 45.59 544,041
Oct 16 45.37 44.14 44.26 45.07 589,679
Oct 15 45.16 43.95 44.79 45.01 2,424,978
Oct 14 45.76 45.09 45.41 45.25 900,367
Oct 13 46.00 45.09 45.84 45.11 1,090,408
Oct 10 46.65 45.84 46.40 45.87 1,077,975
Oct 9 47.37 46.44 47.29 46.46 589,143
Oct 8 47.45 46.38 46.66 47.42 472,532
Oct 7 47.21 46.63 47.13 46.64 456,436
Oct 6 47.70 47.21 47.66 47.36 534,511
Oct 3 47.53 47.12 47.28 47.45 425,733
Oct 2 47.08 46.41 46.89 46.95 662,217
Oct 1 47.50 46.79 47.48 46.91 1,168,787
Sep 30 47.89 47.49 47.81 47.55 279,333
Sep 29 47.80 47.39 47.44 47.74 559,447
Sep 26 47.94 47.48 47.57 47.85 281,231
Sep 25 48.09 47.46 48.08 47.47 626,644
Sep 24 48.24 47.74 47.87 48.20 286,634
Sep 23 48.17 47.84 48.00 47.84 788,934
Sep 22 48.53 48.05 48.53 48.15 315,210
Sep 19 49.08 48.70 49.03 48.80 191,735
Sep 18 48.90 48.74 48.80 48.89 200,574
Sep 17 48.87 48.44 48.67 48.63 205,804
Sep 16 48.66 48.12 48.16 48.57 269,560
Sep 15 48.38 48.13 48.38 48.23 230,772
Sep 12 48.64 48.22 48.64 48.36 225,637
Sep 11 48.67 48.37 48.39 48.65 142,021
Sep 10 48.61 48.25 48.43 48.59 159,297
Sep 9 48.69 48.32 48.68 48.39 193,383
Sep 8 48.86 48.59 48.80 48.74 154,295
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.