SCHWAB U.S. AGGREGATE BOND ETF $51.87

down -0.04


24/5/2013 04:24 PM  |  NYSEARCA : SCHZ  |  Industries :
Type:

SCHZ historical data

Date Open High Low Close Volume
5/24/2013 51.94 51.98 51.85 51.87 475
5/23/2013 51.93 52.02 51.84 51.91 635
5/22/2013 52.13 52.19 51.90 51.93 785
5/21/2013 52.02 52.10 51.96 52.10 606
5/20/2013 52.08 52.09 51.97 51.98 761
5/17/2013 52.15 52.18 52.06 52.08 1387
5/16/2013 52.10 52.18 52.10 52.16 438
5/15/2013 52.07 52.10 52.00 52.03 638
5/14/2013 52.07 52.12 52.04 52.04 623
5/13/2013 52.12 52.14 52.08 52.08 724
5/10/2013 52.37 52.37 52.16 52.18 1673
5/9/2013 52.44 52.47 52.32 52.33 1307
5/8/2013 52.43 52.44 52.34 52.36 856
5/7/2013 52.35 52.46 52.33 52.41 3242
5/6/2013 52.50 52.51 52.38 52.46 1675
5/3/2013 52.65 52.65 52.55 52.56 497
5/2/2013 52.69 52.69 52.65 52.67 326
5/1/2013 52.66 52.68 52.63 52.64 607
4/30/2013 52.67 52.74 52.66 52.67 1130
4/29/2013 52.73 52.78 52.68 52.71 5231
4/26/2013 52.64 52.66 52.61 52.66 353
4/25/2013 52.61 52.63 52.54 52.56 1060
4/24/2013 52.59 52.69 52.59 52.64 401
4/23/2013 52.64 52.67 52.61 52.64 236
4/22/2013 52.60 52.64 52.60 52.62 1994
4/19/2013 52.57 52.61 52.57 52.61 506
4/18/2013 52.55 52.60 52.55 52.57 753
4/17/2013 52.56 52.60 52.56 52.58 607
4/16/2013 52.53 52.61 52.53 52.56 917
4/15/2013 52.55 52.60 52.54 52.59 556
4/12/2013 52.50 52.52 52.48 52.51 1167
4/11/2013 52.41 52.48 52.40 52.46 586
4/10/2013 52.46 52.47 52.41 52.43 565
4/9/2013 52.47 52.51 52.45 52.51 676
4/8/2013 52.41 52.46 52.40 52.44 924
4/5/2013 52.38 52.50 52.38 52.46 482
4/4/2013 52.24 52.30 52.24 52.28 1162
4/3/2013 52.16 52.23 52.16 52.22 863
4/2/2013 52.16 52.19 52.14 52.15 577
4/1/2013 52.15 52.19 52.12 52.16 1190
3/28/2013 52.17 52.25 52.17 52.23 500
3/27/2013 52.13 52.21 52.13 52.19 435
3/26/2013 52.01 52.16 52.01 52.14 382
3/25/2013 52.10 52.15 52.05 52.10 662
3/22/2013 52.15 52.15 52.04 52.10 384
3/21/2013 52.07 52.10 52.05 52.09 313
3/20/2013 52.03 52.13 52.03 52.07 533
3/19/2013 52.11 52.16 52.07 52.14 565
3/18/2013 52.10 52.10 51.95 52.06 855
3/15/2013 51.85 52.00 51.85 51.90 965
3/14/2013 51.93 51.98 51.90 51.94 308
3/13/2013 51.93 51.97 51.89 51.93 351
3/12/2013 51.94 51.96 51.90 51.93 695
3/11/2013 51.94 51.94 51.86 51.86 602
3/8/2013 51.92 51.95 51.86 51.89 727
3/7/2013 52.06 52.08 52.01 52.04 1105
3/6/2013 52.14 52.17 52.12 52.14 948
3/5/2013 52.15 52.22 52.14 52.21 1088
3/4/2013 52.25 52.25 52.20 52.21 726
3/1/2013 52.24 52.24 52.18 52.18 1036
2/28/2013 52.29 52.33 52.22 52.23 2275
2/27/2013 52.34 52.34 52.25 52.26 939
2/26/2013 52.28 52.33 52.25 52.28 717
2/25/2013 52.10 52.30 52.09 52.30 516
2/22/2013 52.12 52.15 52.12 52.12 747
2/21/2013 52.11 52.13 52.08 52.09 496
2/20/2013 52.02 52.08 52.01 52.07 663
2/19/2013 52.09 52.11 52.02 52.06 741
2/15/2013 52.07 52.08 52.02 52.03 557
2/14/2013 52.01 52.08 51.99 52.08 881
2/13/2013 51.98 52.00 51.96 51.99 556
2/12/2013 52.05 52.08 52.03 52.07 587
2/11/2013 52.08 52.10 52.06 52.08 623
2/8/2013 52.10 52.11 52.02 52.09 547
2/7/2013 52.06 52.13 52.05 52.10 1313
2/6/2013 52.03 52.08 52.01 52.07 707
2/5/2013 51.98 52.02 51.95 52.02 656
2/4/2013 51.94 52.08 51.94 51.98 1184
2/1/2013 52.09 52.09 51.94 51.96 604
1/31/2013 52.10 52.14 52.04 52.10 2255
1/30/2013 52.03 52.13 52.03 52.12 630
1/29/2013 52.10 52.14 52.03 52.11 1175
1/28/2013 52.10 52.10 51.97 52.10 752
1/25/2013 52.25 52.25 52.13 52.16 976
1/24/2013 52.33 52.34 52.29 52.31 673
1/23/2013 52.37 52.37 52.34 52.37 374
1/22/2013 52.29 52.35 52.28 52.34 717
1/18/2013 52.29 52.33 52.27 52.32 634
1/17/2013 52.28 52.30 52.23 52.27 563
1/16/2013 52.37 52.38 52.32 52.36 425
1/15/2013 52.37 52.38 52.31 52.35 489
1/14/2013 52.30 52.33 52.28 52.30 708
1/11/2013 52.16 52.26 52.15 52.26 919
1/10/2013 52.21 52.24 52.19 52.21 727
1/9/2013 52.26 52.28 52.23 52.26 425
1/8/2013 52.22 52.25 52.22 52.23 488
1/7/2013 52.13 52.27 52.13 52.21 2007
1/4/2013 52.14 52.20 52.03 52.20 2383
1/3/2013 52.26 52.30 52.12 52.17 1358
1/2/2013 52.31 52.31 52.18 52.26 705
Marketplace
Trading Center