$53.71 +0.05 (%) Schwab US Ag Bd Shs -

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
9/27/201653.7253.7253.6553.71197,485
9/26/201653.6353.6653.6053.66238,790
9/23/201653.5753.6153.5153.57171,294
9/22/201653.5053.5753.4553.54314,825
9/21/201653.3653.4453.3053.44208,062
9/20/201653.3853.4353.3653.38172,110
9/19/201653.3653.3853.3253.35233,734
9/16/201653.3653.3653.3053.35160,184
9/15/201653.2553.3753.2453.36144,423
9/14/201653.2753.3653.2753.35361,551
9/13/201653.4253.4453.2453.33227,319
9/12/201653.3553.4353.3353.41392,999
9/9/201653.5053.5053.3953.41382,968
9/8/201653.7053.7353.5653.63265,725
9/7/201653.7553.7853.7153.74184,395
9/6/201653.6053.7353.5653.68175,450
9/2/201653.6453.6553.5553.59242,997
9/1/201653.5553.6653.5353.65228,728
8/31/201653.7653.7753.7053.73159,559
8/30/201653.7253.7753.7253.76197,983
8/29/201653.6853.7453.6153.74147,988
8/26/201653.7653.8153.5953.63229,936
8/25/201653.7353.8053.7053.72248,912
8/24/201653.8253.8253.7453.77219,075
8/23/201653.8153.8153.7553.77235,881
8/22/201653.7353.7553.6853.73191,387
8/19/201653.6953.7453.6453.70241,187
8/18/201653.7453.7653.6653.74271,602
8/17/201653.6353.7353.6253.69148,188
8/16/201653.6953.7153.6353.65288,450
8/15/201653.7353.7553.6953.69339,732
8/12/201653.7953.8053.7153.73225,901
8/11/201653.7853.7853.6553.68237,125
8/10/201653.7553.7753.6553.762,132,020
8/9/201653.6153.7053.5753.69280,727
8/8/201653.5453.5953.4853.57285,699
8/5/201653.6653.6853.5453.54210,830
8/4/201653.7053.7753.6653.70257,999
8/3/201653.6053.6653.5753.65269,833
8/2/201653.6553.7153.6053.66365,857
8/1/201653.7653.8053.7553.76292,072
7/29/201653.8353.9253.8053.92332,884
7/28/201653.7553.8153.7053.76254,783
7/27/201653.6853.7853.6653.77254,845
7/26/201653.6953.6953.6153.66233,371
7/25/201653.6553.6753.6153.65765,851
7/22/201653.5953.7053.5953.64275,435
7/21/201653.5353.6653.5053.651,138,070
7/20/201653.6053.6753.5553.61285,179
7/19/201653.6353.6653.6153.65197,225
7/18/201653.5953.6453.5653.61351,769
7/15/201653.6553.6553.5253.56354,132
7/14/201653.7053.7353.6853.73295,347
7/13/201653.8553.8553.7153.75335,138
7/12/201653.8753.8753.6453.663,798,460
7/11/201654.0054.0353.8953.93703,895
7/8/201653.9454.1053.8954.01246,918
7/7/201653.8953.9753.8353.95276,496
7/6/201653.9753.9753.8853.93234,554
7/5/201653.8053.9053.7753.87517,245
7/1/201653.7553.8053.5453.67554,904
6/30/201653.6553.7453.6553.72373,691
6/29/201653.6953.7253.6153.62879,849
6/28/201653.6653.7153.5953.70260,043
6/27/201653.5953.6153.5353.59277,119
6/24/201653.3853.4853.3053.34979,149
6/23/201653.1453.1853.1153.13283,299
6/22/201653.1853.2253.1353.19273,073
6/21/201653.2453.2453.1753.18444,138
6/20/201653.2753.2753.2253.25325,766
6/17/201653.3753.3953.3153.33162,990
6/16/201653.4953.5053.3553.40336,244
6/15/201653.3353.4553.3353.40653,424
6/14/201653.3953.3953.3153.32191,338
6/13/201653.3653.3653.2753.34469,216
6/10/201653.2753.3153.2253.28390,233
6/9/201653.2253.2353.1653.20236,996
6/8/201653.1253.1553.0653.151,658,110
6/7/201653.0953.1153.0453.08383,924
6/6/201653.1153.1153.0353.04493,894
6/3/201652.9753.0752.9553.05311,640
6/2/201652.8052.8452.7852.83432,472
6/1/201652.8452.8552.7152.74254,294
5/31/201652.7552.8552.7152.81235,936
5/27/201652.8252.8352.7252.75221,553
5/26/201652.7852.8052.7152.78174,711
5/25/201652.7552.7752.6852.72224,314
5/24/201652.7152.7652.6652.73155,051
5/23/201652.7652.8152.7152.76184,151
5/20/201652.7752.7852.6852.75304,075
5/19/201652.7152.7452.6952.70173,388
5/18/201652.9052.9052.7052.74242,468
5/17/201652.9853.0252.9152.94285,412
5/16/201653.0453.0452.9853.00425,457
5/13/201653.0253.0853.0053.08497,656
5/12/201653.0253.0552.9853.03296,089
5/11/201653.0253.0952.9753.06356,220
5/10/201653.0453.0553.0053.03204,224
5/9/201653.0053.0552.9853.04298,639
5/6/201653.0253.0352.9653.00454,037
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center