$51.79 0.00 (%) Schwab US Ag Bd Shs - NYSEARCA

Sep. 29, 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
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
2/28/201451.3251.3251.2251.29119,285
2/27/201451.2451.3151.2451.2972,795
2/26/201451.2151.2751.1751.2742,896
2/25/201451.1151.1751.1051.1785,316
2/24/201451.0951.1051.0551.0889,626
2/21/201451.0051.0751.0051.0650,158
2/20/201451.0851.0851.0051.0668,533
2/19/201451.1951.2251.0751.0743,256
2/18/201451.1551.1551.0651.1190,382
2/14/201451.0951.0951.0051.0661,288
2/13/201451.0451.0550.9651.01105,500
2/12/201451.0451.0450.9650.9976,048
2/11/201451.1751.1750.9951.0480,185
2/10/201451.1051.1651.0751.14119,878
2/7/201451.0651.1350.9951.0845,589
2/6/201451.0451.0950.9651.0385,775
2/5/201451.1551.1751.0251.0481,543
2/4/201451.1951.2251.1051.20142,303
2/3/201451.0751.2351.0151.15431,090
1/31/201451.1651.1951.1151.1651,981
1/30/201451.0751.1351.0451.11105,426
1/29/201451.0851.1350.9851.09128,974
1/28/201450.9350.9550.8650.9453,652
1/27/201450.9850.9850.8450.8462,031
1/24/201450.9551.0150.8850.92119,829
1/23/201450.8250.9850.8250.88158,898
1/22/201450.8150.8550.7750.8141,283
1/21/201450.9650.9650.8050.8681,757
1/17/201450.7850.8450.7450.8443,982
1/16/201450.7050.7750.7050.7779,404
1/15/201450.6950.6950.5950.6874,515
1/14/201450.8150.8350.7250.7465,696
1/13/201450.8150.8450.7850.8361,513
1/10/201450.6150.7550.6150.7161,877
1/9/201450.4850.5250.4250.5263,784
1/8/201450.5350.5450.4750.4860,734
1/7/201450.6050.6050.5150.60186,011
1/6/201450.5050.5850.4350.57123,769
1/3/201450.3950.4350.3550.3962,644
1/2/201450.3950.4150.2750.3886,607
12/31/201350.3450.4350.2350.29180,222
12/30/201350.3850.4450.3250.33119,580
12/27/201350.4450.4450.3250.3280,490
12/26/201350.5050.5150.4250.5166,773
12/24/201350.5950.5950.4750.4842,966
12/23/201350.6651.8350.6350.66153,898
12/20/201350.5550.6950.5550.6147,233
12/19/201350.5150.6350.5050.5970,829
12/18/201350.7050.8450.6250.7355,968
12/17/201350.7250.7750.6050.7499,147
12/16/201350.6150.6750.5550.63131,023
12/13/201350.6550.6550.5450.5933,899
12/12/201350.5850.6050.5050.5589,119
12/11/201350.7150.7450.6050.6267,300
12/10/201350.6750.6950.5850.6843,326
12/9/201350.5550.5750.5250.5587,932
  • Showing 101-200 of 805 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center