$51.94 +0.06 (%) Schwab US Ag Bd Shs - NYSEARCA

Jul. 27, 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
7/27/201551.9651.9651.8951.94172,435
7/24/201551.8951.9051.8351.88120,536
7/23/201551.7551.8651.7051.84101,847
7/22/201551.7351.7951.7151.73100,847
7/21/201551.6551.7351.6351.72181,625
7/20/201551.6951.7151.6351.64114,953
7/17/201551.6651.7451.6551.74130,770
7/16/201551.6351.7551.6051.75182,902
7/15/201551.5251.7251.5051.71312,519
7/14/201551.4551.5651.4451.56273,598
7/13/201551.4451.4951.3851.39107,510
7/10/201551.6351.6451.5151.58210,920
7/9/201551.8051.9051.7551.75115,867
7/8/201551.8851.9451.8051.90124,719
7/7/201551.9151.9551.7751.80155,010
7/6/201551.6951.7651.5651.6390,006
7/2/201551.4751.5551.4551.50430,016
7/1/201551.5551.5551.3751.44512,586
6/30/201551.6851.8051.6851.73187,700
6/29/201551.5651.7651.5351.73184,369
6/26/201551.5251.5351.4451.49208,125
6/25/201551.6151.6451.5251.62145,816
6/24/201551.5551.6551.5551.64129,521
6/23/201551.5951.6651.5151.54137,855
6/22/201551.7951.8051.6651.67167,705
6/19/201551.8651.8851.8151.86136,708
6/18/201551.7451.7651.6551.76132,593
6/17/201551.7251.7951.5751.7590,487
6/16/201551.6651.7451.6651.74170,821
6/15/201551.8051.8051.6451.66101,879
6/12/201551.5851.7651.5851.6498,235
6/11/201551.4851.6651.4851.66179,356
6/10/201551.5051.5651.4651.49373,119
6/9/201551.7151.7151.5351.60180,069
6/8/201551.6751.7551.6751.69201,367
6/5/201551.6751.7251.6151.69157,325
6/4/201551.7451.8451.7351.81119,715
6/3/201551.9151.9151.7151.72156,761
6/2/201552.0852.0851.9351.97190,252
6/1/201552.3352.3452.1452.19199,354
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
  • Showing 1-100 of 1,010 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!