$52.39 +0.02 (%) Schwab US Ag Bd Shs - NYSEARCA

May. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
5/29/201552.4452.4452.3652.3999,152
5/28/201552.3852.3852.3352.37131,273
5/27/201552.3252.3352.2152.33140,123
5/26/201552.1552.2752.1152.26137,119
5/22/201552.2052.2052.0952.19181,571
5/21/201552.1452.2452.1252.23155,167
5/20/201552.0652.1752.0252.11190,637
5/19/201552.0552.1552.0252.05197,004
5/18/201552.2952.3052.1852.19108,303
5/15/201552.1852.3252.1752.29176,561
5/14/201552.0252.1752.0252.14123,094
5/13/201552.2152.2152.0152.0687,070
5/12/201552.0352.1552.0052.12186,845
5/11/201552.3252.3252.0852.08159,244
5/8/201552.4052.4152.2952.34142,072
5/7/201552.1552.2452.1252.20150,507
5/6/201552.2552.2552.0752.12187,677
5/5/201552.4052.4052.2152.29176,330
5/4/201552.4552.4552.3252.33136,726
5/1/201552.5152.5552.3652.41333,409
4/30/201552.6252.7052.5352.69138,907
4/29/201552.7052.7452.6252.70235,859
4/28/201552.9352.9352.8052.80185,653
4/27/201552.9853.0052.9052.98206,807
4/24/201552.9852.9852.8852.97176,626
4/23/201552.9152.9252.8452.84169,475
4/22/201553.0053.0052.8152.83172,466
4/21/201553.0453.0652.9653.01170,838
4/20/201553.1153.1253.0453.07255,367
4/17/201553.0453.1552.9753.13114,822
4/16/201553.0553.0752.9653.06180,822
4/15/201553.0753.1053.0253.04349,683
4/14/201553.0453.0853.0053.02303,359
4/13/201552.8852.9452.8452.93248,652
4/10/201552.9152.9452.8452.87132,650
4/9/201552.9653.0052.8352.90146,838
4/8/201553.0353.0352.9152.95185,000
4/7/201552.9653.0052.9053.00607,591
4/6/201553.0053.0952.9052.94167,181
4/2/201553.0253.0352.9652.96159,967
4/1/201552.9353.0052.8853.00336,826
3/31/201552.8652.9352.8352.91170,568
3/30/201552.8952.8952.8252.85128,925
3/27/201552.7852.8352.7752.83134,909
3/26/201552.8952.8952.7252.75221,720
3/25/201553.0553.0552.9352.94291,143
3/24/201552.9653.0252.9053.01221,580
3/23/201552.8952.9052.8352.90239,395
3/20/201552.7652.8452.7652.83185,312
3/19/201552.7452.7952.6652.70110,862
3/18/201552.5552.8052.4852.79172,683
3/17/201552.5552.5652.4552.50152,044
3/16/201552.5052.5252.3852.49149,606
3/13/201552.4152.4952.3952.40159,629
3/11/201552.3252.4052.2852.39168,415
3/10/201552.3352.3352.2452.31140,425
3/9/201552.2452.2552.1252.15228,271
3/6/201552.3252.3252.0952.16238,319
3/5/201552.4752.4852.3852.42150,935
3/4/201552.5852.5852.3352.41227,275
3/3/201552.5052.5552.3452.37512,054
3/2/201552.8252.8252.5352.55491,899
2/27/201552.7252.8352.7152.83152,542
2/26/201552.7552.8052.6452.69223,929
2/25/201552.7852.8352.7252.80167,715
2/24/201552.5352.8152.4952.77303,152
2/23/201552.5452.5452.4352.47138,039
2/20/201552.5452.5452.3452.36165,493
2/19/201552.5652.5652.3852.40159,558
2/18/201552.4552.5552.3752.52122,843
2/17/201552.6052.6252.3552.37281,995
2/13/201552.7252.7252.6352.63171,759
2/12/201552.7252.7752.6452.64208,228
2/11/201552.7152.7252.6152.69165,576
2/10/201552.7252.7752.6952.70130,372
2/9/201552.9552.9552.7452.78222,500
2/6/201552.9552.9952.8052.82199,457
2/5/201552.9853.0752.9653.04225,935
2/4/201553.0153.1252.9653.11143,859
2/3/201553.2253.2253.0953.11258,751
2/2/201553.2653.2653.1153.20296,276
1/30/201553.3953.3953.2253.26170,794
1/29/201553.2453.2453.0753.11137,813
1/28/201553.1253.2953.0553.23244,447
1/27/201553.0953.1152.9653.00130,020
1/26/201553.0053.0452.9352.99214,340
1/23/201552.9553.0552.9053.04110,878
1/22/201553.0153.0852.8452.92221,635
1/21/201553.0953.0952.9252.98144,714
1/20/201553.0753.1452.9953.09209,860
1/16/201553.1453.1452.9352.99220,984
1/15/201553.0353.2153.0053.21271,347
1/14/201553.0453.0752.9352.97153,463
1/13/201552.8752.9152.7852.81233,546
1/12/201552.8252.8952.7852.81302,144
1/9/201552.7252.8552.6952.72336,949
1/8/201552.7052.7452.6252.68179,353
1/6/201552.7553.2552.6052.72501,783
1/5/201552.4352.5652.4252.52269,597
1/2/201552.3452.5052.3452.44637,830
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center