Schwab US Ag Bd Shs  $51.87

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : SCHZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
7/28/201451.8951.9151.8051.87122,980
7/25/201451.8651.9051.8051.89142,777
7/24/201451.8551.8751.7751.80122,894
7/23/201451.9251.9551.8951.91109,260
7/22/201451.8851.9351.8251.92210,258
7/21/201451.8551.9051.7651.8295,031
7/18/201451.8551.8651.7651.83125,634
7/17/201451.7451.8551.7251.83114,217
7/16/201451.7051.7351.6851.7281,012
7/15/201451.7151.7551.6451.69224,389
7/14/201451.7951.8151.6951.72188,933
7/11/201451.7951.8451.7351.8265,986
7/10/201451.7851.8151.6751.75111,687
7/9/201451.6851.7451.6151.7176,426
7/8/201451.6251.6951.6051.6391,452
7/7/201451.5151.5751.5151.56137,379
7/3/201451.5251.5551.4951.5262,260
7/2/201451.6851.6851.5751.60170,273
7/1/201451.8051.8051.7351.7761,387
6/30/201451.9051.9151.8251.90107,806
6/27/201451.9051.9351.8551.9194,005
6/26/201451.7951.8651.7951.8384,671
6/25/201451.7751.7951.6851.70124,107
6/24/201451.6951.7351.6051.7272,537
6/20/201451.5651.6851.5551.6771,124
6/19/201451.6251.6251.5051.5771,265
6/18/201451.6251.6251.5051.52185,523
6/17/201451.6451.6451.5151.5592,179
6/16/201451.6051.6351.5151.62132,545
6/13/201451.5451.6251.5451.6153,344
6/12/201451.5151.6551.4951.59116,236
6/11/201451.5551.5751.5051.5575,912
6/10/201451.5451.5651.5051.5489,401
6/9/201451.5951.6051.5051.54167,564
6/6/201451.6751.6751.5251.52105,396
6/5/201451.5751.6451.5651.6279,424
6/4/201451.6051.6151.5351.5356,932
6/3/201451.6651.6951.5651.63189,723
6/2/201451.8451.8751.7151.78125,089
5/30/201451.9752.0051.9251.9768,558
5/29/201452.1452.1451.9551.95113,774
5/28/201451.8751.9751.8751.97108,231
5/27/201451.8051.8451.7551.84102,316
5/23/201451.7851.8351.7851.79106,793
5/22/201451.7751.7851.7251.7638,409
5/21/201451.7751.8151.7351.8067,906
5/20/201451.7651.8251.7651.8031,479
5/19/201451.8251.8651.7651.78101,956
5/16/201451.8151.8751.7651.8185,939
5/15/201451.7551.8751.7551.8394,213
5/13/201451.6351.6351.5251.55127,874
5/12/201451.5451.5751.5151.5482,990
5/8/201451.5451.6551.5151.59158,059
5/7/201451.5451.5951.4951.5755,861
5/6/201451.4851.5451.4551.5090,798
5/5/201451.5051.5351.4551.4991,022
5/2/201451.3751.5151.3151.4957,315
5/1/201451.3551.4551.3551.4287,636
4/30/201451.3751.4751.3051.4255,601
4/29/201451.3551.3951.3251.3979,088
4/28/201451.3751.4351.3051.3776,486
4/25/201451.3651.4151.3551.3758,763
4/24/201451.2851.3651.2851.35621,470
4/23/201451.2551.3151.2351.2846,492
4/22/201451.2351.2451.1151.2377,200
4/21/201451.2651.3151.2351.25141,918
4/17/201451.3451.3551.2051.2587,637
4/16/201451.4251.4251.3051.30135,149
4/15/201451.3951.5151.3351.4575,823
4/14/201451.5451.5451.3551.4172,736
4/11/201451.4051.4751.3951.4672,631
4/10/201451.2751.3951.2751.39132,782
4/9/201451.1851.2751.1451.25150,891
4/8/201451.1651.2351.1351.2056,366
4/7/201451.1051.1651.0451.1376,364
4/4/201450.9551.0250.9451.0266,620
4/3/201450.8850.9250.8750.8878,294
4/2/201451.0151.0150.9050.90154,499
4/1/201451.0151.0450.9651.01156,361
3/31/201451.0751.1451.0451.1469,311
3/28/201451.1251.2151.0751.1365,682
3/27/201451.0751.1851.0451.11180,360
3/26/201451.0551.1051.0151.0987,984
3/25/201451.0051.0450.9651.0054,900
3/24/201450.9150.9950.8950.9950,383
3/21/201450.9150.9450.8750.9496,514
3/20/201450.9050.9250.8750.9072,211
3/19/201451.2051.2050.9450.97109,069
3/18/201451.1051.2051.0951.12102,770
3/17/201451.2051.2251.1451.1959,096
3/14/201451.2951.2951.1951.2270,117
3/13/201451.0051.1950.9551.1973,825
3/12/201450.9851.0350.9651.0376,340
3/11/201450.8950.9450.8750.9349,349
3/10/201450.9050.9450.8850.92115,366
3/7/201450.8850.9550.8650.9280,689
3/6/201451.0251.0651.0051.0374,148
3/5/201451.0751.0851.0051.0270,695
3/4/201451.2351.2451.0351.14136,802
3/3/201451.2451.3651.1851.19302,916
Trading Center