Skip to main content

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.46 41.46 41.40 41.43 125,395 +0.02(+0.04%)
May 28, 2015 41.42 41.42 41.37 41.41 166,018 +0.03(+0.08%)
May 27, 2015 41.37 41.38 41.28 41.38 177,211 +0.06(+0.13%)
May 26, 2015 41.24 41.33 41.20 41.32 173,412 +0.06(+0.13%)
May 22, 2015 41.28 41.27 41.27 41.27 229,666 -0.03(-0.08%)
May 21, 2015 41.23 41.31 41.21 41.30 196,237 +0.10(+0.24%)
May 20, 2015 41.16 41.25 41.13 41.20 241,095 +0.04(+0.11%)
May 19, 2015 41.16 41.24 41.13 41.16 249,147 -0.11(-0.27%)
May 18, 2015 41.35 41.35 41.26 41.27 136,969 -0.08(-0.19%)
May 15, 2015 41.26 41.37 41.25 41.35 223,293 +0.12(+0.29%)
May 14, 2015 41.13 41.25 41.13 41.23 155,675 +0.06(+0.15%)
May 13, 2015 41.28 41.28 41.12 41.16 110,116 -0.05(-0.12%)
May 12, 2015 41.14 41.24 41.12 41.21 236,299 +0.03(+0.08%)
May 11, 2015 41.37 41.37 41.18 41.18 201,393 -0.21(-0.50%)
May 08, 2015 41.43 41.44 41.35 41.39 179,676 +0.11(+0.27%)
May 07, 2015 41.24 41.31 41.21 41.28 190,343 +0.06(+0.15%)
May 06, 2015 41.31 41.31 41.17 41.21 237,352 -0.13(-0.33%)
May 05, 2015 41.43 41.43 41.29 41.35 223,001 -0.03(-0.08%)
May 04, 2015 41.47 41.47 41.37 41.38 172,915 -0.06(-0.15%)
May 01, 2015 41.52 41.55 41.40 41.44 421,657 -0.15(-0.37%)
Apr 30, 2015 41.54 41.60 41.47 41.59 175,965 -0.01(-0.02%)
Apr 29, 2015 41.60 41.63 41.54 41.60 298,783 -0.08(-0.19%)
Apr 28, 2015 41.78 41.78 41.68 41.68 235,183 -0.14(-0.34%)
Apr 27, 2015 41.82 41.84 41.76 41.82 261,980 +0.01(+0.02%)
Apr 24, 2015 41.82 41.82 41.74 41.81 223,747 +0.10(+0.25%)
Apr 23, 2015 41.77 41.77 41.71 41.71 214,688 +0.01(+0.02%)
Apr 22, 2015 41.84 41.84 41.69 41.70 218,477 -0.14(-0.34%)
Apr 21, 2015 41.87 41.88 41.81 41.85 216,415 -0.05(-0.11%)
Apr 20, 2015 41.92 41.93 41.87 41.89 323,495 -0.05(-0.11%)
Apr 17, 2015 41.87 41.96 41.81 41.94 145,455 +0.06(+0.13%)
Apr 16, 2015 41.88 41.89 41.81 41.89 229,063 +0.02(+0.04%)
Apr 15, 2015 41.89 41.92 41.85 41.87 442,974 +0.02(+0.04%)
Apr 14, 2015 41.87 41.90 41.84 41.85 384,291 +0.08(+0.18%)
Apr 13, 2015 41.74 41.79 41.71 41.78 314,989 +0.04(+0.10%)
Apr 10, 2015 41.77 41.79 41.71 41.74 168,039 -0.02(-0.06%)
Apr 09, 2015 41.81 41.83 41.70 41.76 186,012 -0.04(-0.09%)
Apr 08, 2015 41.86 41.86 41.77 41.80 234,355 -0.04(-0.09%)
Apr 07, 2015 41.81 41.84 41.76 41.84 769,689 +0.05(+0.12%)
Apr 06, 2015 41.84 41.91 41.76 41.79 211,782 -0.02(-0.05%)
Apr 02, 2015 41.85 41.81 41.81 41.81 202,686 -0.03(-0.07%)
Apr 01, 2015 41.78 41.84 41.74 41.83 426,687 +0.13(+0.32%)
Mar 31, 2015 41.66 41.71 41.64 41.70 216,425 +0.05(+0.11%)
Mar 30, 2015 41.68 41.68 41.63 41.65 163,586 +0.02(+0.04%)
Mar 27, 2015 41.60 41.64 41.59 41.64 171,179 +0.06(+0.15%)
Mar 26, 2015 41.68 41.68 41.55 41.57 281,330 -0.15(-0.35%)
Mar 25, 2015 41.81 41.81 41.71 41.72 369,417 -0.06(-0.13%)
Mar 24, 2015 41.74 41.79 41.69 41.78 281,152 +0.09(+0.21%)
Mar 23, 2015 41.68 41.69 41.64 41.69 303,757 +0.06(+0.13%)
Mar 20, 2015 41.58 41.64 41.58 41.64 235,133 +0.10(+0.25%)
Mar 19, 2015 41.57 41.60 41.50 41.53 140,667 -0.07(-0.17%)
Mar 18, 2015 41.42 41.61 41.36 41.60 219,109 +0.23(+0.55%)
Mar 17, 2015 41.42 41.42 41.34 41.38 192,921 +0.01(+0.02%)
Mar 16, 2015 41.38 41.39 41.28 41.37 189,828 +0.07(+0.17%)
Mar 13, 2015 41.30 41.37 41.29 41.30 202,545 -0.03(-0.08%)
Mar 12, 2015 41.36 41.40 41.27 41.33 243,978 +0.04(+0.10%)
Mar 11, 2015 41.23 41.29 41.20 41.29 213,693 +0.06(+0.15%)
Mar 10, 2015 41.24 41.24 41.17 41.23 178,178 +0.13(+0.31%)
Mar 09, 2015 41.17 41.18 41.08 41.10 289,642 -0.01(-0.02%)
Mar 06, 2015 41.23 41.23 41.05 41.11 302,391 -0.20(-0.50%)
Mar 05, 2015 41.35 41.36 41.28 41.31 191,514 +0.01(+0.02%)
Mar 04, 2015 41.44 41.27 41.24 41.30 288,378 +0.03(+0.08%)
Mar 03, 2015 41.38 41.42 41.25 41.27 649,721 -0.14(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.