$51.50 +0.05 (%) Schwab US Ag Bd Shs - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
9/17/201451.5451.6251.4351.4576,237
9/16/201451.5651.5751.5051.5283,996
9/15/201451.5251.5851.4751.52256,528
9/12/201451.5451.5651.5051.5393,759
9/11/201451.6251.6751.5851.5863,990
9/10/201451.7251.7251.6251.65145,091
9/9/201451.7051.7651.7051.7485,761
9/8/201451.8651.8751.7651.7687,735
9/5/201451.8551.8751.7751.8582,433
9/4/201451.9051.9051.7651.82171,425
9/3/201451.8551.8851.8151.8892,782
9/2/201452.0252.0251.8151.84264,589
8/29/201452.1852.2152.1352.1352,715
8/28/201452.0552.1352.0452.1296,800
8/27/201452.0052.0851.9952.01392,032
8/26/201451.9652.0051.9451.9871,046
8/25/201451.9051.9651.9051.9665,830
8/22/201452.0052.0051.8551.94107,352
8/21/201451.9051.9651.8751.94132,802
8/20/201451.9051.9251.8251.8897,128
8/19/201452.0152.0151.9351.9592,862
8/18/201452.0952.0952.0052.02135,552
8/15/201452.0252.1751.9852.1084,677
8/14/201452.0052.0051.9151.9938,331
8/13/201451.8751.9351.8551.9148,768
8/12/201451.9051.9051.7651.79104,625
8/11/201451.9151.9151.8251.8596,307
8/8/201451.8251.9451.8151.87444,802
8/7/201451.7851.8651.7251.8595,584
8/6/201451.8051.8051.7351.7565,736
8/5/201451.7151.7751.6151.7552,594
8/4/201451.7551.7751.6351.69106,374
8/1/201451.6251.6951.5451.6990,040
7/31/201451.6051.6951.5551.66170,742
7/30/201451.7851.7951.6251.64119,652
7/29/201451.9051.9051.7951.84146,828
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
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center