$52.38 -0.12 (%) Schwab US Ag Bd Shs - NYSEARCA

Feb. 12, 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
2/12/201652.2552.4652.2552.38246,708
2/11/201652.6252.6552.4452.50266,117
2/10/201652.2952.4552.2952.44386,863
2/9/201652.4852.4852.3452.39327,158
2/8/201652.3052.4052.1252.38406,241
2/5/201652.0952.1852.0452.10364,499
2/4/201652.1652.2052.0752.20283,252
2/3/201652.1352.2752.0552.13382,697
2/2/201652.1052.1452.0452.08247,573
2/1/201652.1052.1051.9151.99455,770
1/29/201652.1552.2352.0952.16642,970
1/28/201652.0252.1051.9852.06850,874
1/27/201651.9752.0651.9152.04272,167
1/26/201651.9552.0751.9552.02489,583
1/25/201651.9452.0051.9251.94253,498
1/22/201651.9151.9951.9051.97672,177
1/21/201652.0552.1151.9752.03486,116
1/20/201652.0852.1552.0052.09555,898
1/19/201651.9352.0151.9051.91714,382
1/15/201651.9451.9951.8951.93388,285
1/14/201651.9351.9751.8151.89234,519
1/13/201651.8851.9751.8251.89332,524
1/12/201651.7251.9451.7151.80392,884
1/11/201651.8051.8151.7251.73187,689
1/8/201651.7151.8751.7051.85302,709
1/7/201651.7151.7651.6051.70288,781
1/6/201651.6651.7051.6051.70431,370
1/5/201651.5551.6151.4551.55361,810
1/4/201651.5051.6551.4551.541,027,600
12/31/201551.4551.5351.4351.50284,421
12/30/201551.3751.6051.2751.37949,347
12/29/201551.4951.5151.3751.37288,212
12/28/201551.5951.6551.5351.60293,433
12/24/201551.5151.6151.5051.60246,268
12/23/201551.5051.6051.5051.57302,621
12/22/201551.6651.6651.5651.60173,216
12/21/201551.7051.7551.6051.68401,022
12/18/201551.6151.6951.5651.67274,992
12/17/201551.4751.6151.4751.59263,441
12/16/201551.4551.5651.4151.47492,663
12/15/201551.4751.6151.4751.51444,694
12/14/201551.8051.8051.6451.70396,987
12/11/201551.7551.8851.7251.83321,506
12/10/201551.6951.7251.6651.67234,105
12/9/201551.6551.7751.6151.73337,209
12/8/201551.7651.7751.6751.68350,217
12/7/201551.6151.7851.6151.71298,996
12/4/201551.5651.6751.5651.65199,551
12/3/201551.7351.7551.5251.58237,793
12/2/201551.8451.8851.7851.86420,890
12/1/201551.7351.8851.7051.83321,005
11/30/201551.7851.8951.7251.78224,228
11/27/201551.7651.8151.7451.7944,215
11/25/201551.7751.8051.7251.77168,789
11/24/201551.7451.7951.7051.78193,130
11/23/201551.6951.7451.6451.71128,449
11/20/201551.7351.7551.6751.70278,422
11/19/201551.7151.7351.6551.67252,466
11/18/201551.6251.6851.5851.64367,488
11/17/201551.5751.6851.5251.62919,479
11/16/201551.6451.6651.5851.63204,166
11/13/201551.5751.6351.5051.58396,094
11/12/201551.4451.5451.4451.51156,728
11/11/201551.5051.5051.4351.46126,575
11/10/201551.6651.6651.4251.49246,380
11/9/201551.4551.4751.3851.39555,329
11/6/201551.6451.6451.4751.53257,085
11/5/201551.8151.8151.6451.75175,489
11/4/201551.8851.8851.7151.75219,949
11/3/201551.8451.8951.7851.82350,560
10/30/201552.0652.0851.9952.08222,582
10/29/201552.1052.1151.9852.02187,372
10/28/201552.3252.3252.1552.21219,213
10/26/201552.2652.2652.2152.22194,589
10/23/201552.2552.2552.1552.19183,249
10/22/201552.2852.3452.2552.3198,123
10/21/201552.1952.3052.1952.28165,809
10/20/201552.1752.1952.0952.16379,679
10/19/201552.3052.3052.1652.27176,758
10/16/201552.2952.3052.2052.25269,187
10/15/201552.3052.3152.2252.27214,440
10/14/201552.2252.3252.1752.31304,798
10/13/201552.1352.1852.0552.17149,226
10/12/201552.0652.1252.0152.12123,624
10/9/201551.9852.0851.9651.98284,217
10/8/201552.1152.1651.9651.98372,411
10/7/201552.1152.1752.0652.12238,742
10/6/201552.1952.2452.0552.15514,221
10/5/201552.1652.1652.0552.10429,925
10/2/201552.2552.3052.1352.18457,421
10/1/201552.0952.1952.0452.06664,050
9/30/201552.0052.1551.9852.14304,597
9/29/201552.0552.1352.0152.08258,526
9/28/201551.9252.0351.8952.01162,885
9/25/201551.8751.9451.8751.92360,817
9/24/201552.1452.1451.9551.98108,914
9/23/201552.0052.0351.9251.98305,757
9/22/201551.9552.0351.8751.98263,335
9/21/201551.9451.9451.8151.87193,338
9/18/201551.9452.0051.8651.96249,232
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center