$51.69 +0.08 (%) Schwab US Ag Bd Shs -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
12/7/201651.6351.6951.6151.69530,289
12/6/201651.5451.6251.5251.61452,289
12/5/201651.4651.6351.4551.57401,668
12/2/201651.4451.5951.4451.57259,344
12/1/201651.4951.5051.3651.47549,294
11/30/201651.6651.7851.6651.74288,729
11/29/201651.7951.8951.7351.87423,863
11/28/201651.6951.8051.6851.80414,283
11/25/201651.6351.6851.6051.66134,948
11/23/201651.6851.7351.5651.71534,833
11/21/201651.7251.7651.6851.75434,526
11/18/201651.8551.9251.6751.74271,739
11/17/201651.9351.9651.8351.89343,005
11/16/201651.8952.0251.8652.01195,579
11/15/201651.9251.9951.8851.95237,046
11/14/201651.9452.0151.8651.92550,467
11/11/201652.2052.2552.0952.14632,750
11/10/201652.3552.4052.2152.27442,658
11/9/201652.7252.8052.4752.50996,621
11/8/201653.0053.0852.9052.95280,373
11/7/201653.0353.0652.9953.03202,106
11/4/201653.0153.1353.0153.09284,433
11/3/201653.0253.0552.9653.03256,244
11/2/201652.9753.0852.9753.03164,453
11/1/201652.9153.0352.8953.00681,790
10/31/201653.0453.1053.0353.07292,986
10/28/201653.0453.0852.9953.06229,076
10/27/201653.1053.1153.0253.09275,171
10/26/201653.2253.2353.1753.21489,052
10/25/201653.2253.3353.2253.28310,546
10/24/201653.3453.3453.2353.28161,422
10/21/201653.3353.3453.2853.33367,570
10/20/201653.3353.3553.2753.29242,603
10/19/201653.2653.3253.2153.30124,214
10/18/201653.2153.2853.1753.28241,429
10/17/201653.1653.2253.1453.21211,716
10/14/201653.2053.2553.1553.18186,162
10/13/201653.2253.2653.1853.24236,796
10/12/201653.1653.1953.1253.18218,230
10/11/201653.1753.2253.1153.17188,966
10/10/201653.2453.2453.1553.20251,542
10/7/201653.2453.3153.1853.26387,363
10/6/201653.2553.3053.2153.23197,302
10/5/201653.3553.3553.2553.31165,591
10/4/201653.4553.5053.3653.39250,664
10/3/201653.5553.5553.4753.50322,185
9/30/201653.7253.7453.6253.67371,763
9/29/201653.6653.7553.6353.73202,891
9/28/201653.7153.7853.7053.72307,581
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center