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 47.69
  • Currency US$
  • Change -0.03
  • Percent Change -0.063 %
  • Volume 109,811
  • Fri Jul 11, 2014 01:16 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: 47.69 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 47.73 47.57 47.70 47.69 110,152
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
Jun 12 47.39 46.97 47.34 47.07 339,785
Jun 11 47.46 47.30 47.43 47.41 501,309
Jun 10 47.58 47.42 47.55 47.58 283,632
Jun 9 47.73 47.49 47.52 47.61 514,704
Jun 6 47.55 47.38 47.40 47.52 313,455
Jun 5 47.32 46.81 47.02 47.27 716,268
Jun 4 46.96 46.68 46.73 46.94 189,636
Jun 3 46.84 46.66 46.71 46.81 232,806
Jun 2 46.86 46.57 46.86 46.83 235,976
May 30 46.80 46.62 46.66 46.79 259,464