$52.25 0.00 (%) Schwab US Ag Bd Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
12/19/201452.1752.2952.1752.25244,919
12/18/201452.2252.3152.1352.22232,407
12/17/201452.3952.5852.3052.31471,946
12/16/201452.5352.5352.3452.44154,858
12/15/201452.3952.4352.3052.34159,298
12/12/201452.3552.4452.3152.43146,717
12/11/201452.3352.3352.1652.30235,486
12/10/201452.1452.3052.1452.29123,725
12/9/201452.2152.2952.1552.18188,697
12/8/201452.0352.1452.0252.11204,696
12/5/201452.0852.0851.9652.04159,592
12/4/201452.0452.1652.0452.14123,354
12/3/201452.0652.1252.0252.08299,200
12/2/201452.2252.2252.0652.11195,971
12/1/201452.4552.4552.1652.19269,674
11/28/201452.3252.3952.3052.3637,536
11/26/201452.3052.3452.2652.3099,357
11/25/201452.1152.2352.0852.23198,837
11/24/201452.0852.1752.0452.16185,291
11/21/201452.0752.1352.0452.12107,572
11/20/201452.0952.1051.9752.02163,079
11/19/201452.0252.0751.9651.98116,911
11/18/201452.0452.0952.0452.08143,195
11/17/201452.0852.1252.0052.05296,900
11/14/201452.0052.0651.9452.06142,874
11/13/201451.9852.0251.9652.00180,952
11/12/201452.0152.0351.9351.95115,285
11/11/201451.9551.9751.9051.94102,352
11/10/201452.0852.0951.9551.96133,859
11/7/201452.0052.1051.9852.10217,785
11/6/201451.9652.0051.9151.94153,712
11/5/201452.0052.0551.9552.01233,588
11/4/201452.0252.0651.9952.01280,866
11/3/201452.0452.0451.9352.01307,949
10/31/201452.1852.1852.1052.1494,507
10/30/201452.2152.2752.1252.19232,766
10/29/201452.2352.2352.0752.14104,431
10/28/201452.2552.3052.2052.25378,226
10/27/201452.2452.2752.2252.27143,432
10/24/201452.2152.2552.1852.22100,617
10/23/201452.2452.2952.1052.19112,422
10/22/201452.3152.3552.2552.33347,616
10/21/201452.4052.4052.3152.35167,984
10/20/201452.4452.4652.3252.38238,642
10/17/201452.4052.5052.3552.44197,318
10/16/201452.6952.6952.4352.53158,044
10/15/201452.6652.9352.4152.50312,335
10/14/201452.3352.4552.3352.40167,388
10/13/201452.1952.3752.1952.33165,701
10/10/201452.1952.2052.0952.19189,195
10/9/201452.1952.2052.0652.13193,931
10/8/201452.2152.2252.0552.22197,300
10/7/201451.9652.1451.9552.05224,993
10/6/201451.8551.9751.8351.91267,810
10/3/201451.8251.8851.7451.84192,483
10/2/201451.9151.9651.8451.88285,363
10/1/201451.7751.8251.7051.78607,830
9/30/201451.8051.8351.7451.77322,713
9/29/201451.7851.7951.6951.79214,595
9/26/201451.7951.7951.6651.73767,223
9/25/201451.6551.7251.6551.72168,141
9/24/201451.6851.7051.6051.62218,515
9/23/201451.6451.6751.6151.6782,839
9/22/201451.5251.6451.5251.63102,918
9/19/201451.4651.5751.4551.5693,488
9/18/201451.4851.5051.4551.5035,638
9/17/201451.5451.6251.4351.4576,237
9/16/201451.5651.5751.5051.5283,996
9/15/201451.5251.5851.4751.52256,528
9/12/201451.5451.5651.5051.5393,759
9/11/201451.6251.6751.5851.5863,990
9/10/201451.7251.7251.6251.65145,091
9/9/201451.7051.7651.7051.7485,761
9/8/201451.8651.8751.7651.7687,735
9/5/201451.8551.8751.7751.8582,433
9/4/201451.9051.9051.7651.82171,425
9/3/201451.8551.8851.8151.8892,782
9/2/201452.0252.0251.8151.84264,589
8/29/201452.1852.2152.1352.1352,715
8/28/201452.0552.1352.0452.1296,800
8/27/201452.0052.0851.9952.01392,032
8/26/201451.9652.0051.9451.9871,046
8/25/201451.9051.9651.9051.9665,830
8/22/201452.0052.0051.8551.94107,352
8/21/201451.9051.9651.8751.94132,802
8/20/201451.9051.9251.8251.8897,128
8/19/201452.0152.0151.9351.9592,862
8/18/201452.0952.0952.0052.02135,552
8/15/201452.0252.1751.9852.1084,677
8/14/201452.0052.0051.9151.9938,331
8/13/201451.8751.9351.8551.9148,768
8/12/201451.9051.9051.7651.79104,625
8/11/201451.9151.9151.8251.8596,307
8/8/201451.8251.9451.8151.87444,802
8/7/201451.7851.8651.7251.8595,584
8/6/201451.8051.8051.7351.7565,736
8/5/201451.7151.7751.6151.7552,594
8/4/201451.7551.7751.6351.69106,374
8/1/201451.6251.6951.5451.6990,040
7/31/201451.6051.6951.5551.66170,742
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center