Schwab US Aggregate Bond ETF™ $51.25

down -0.05


17/4/2014 06:40 PM  |  NYSEARCA : SCHZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
11/21/201350.7750.8050.6750.7146,904
11/20/201350.8950.9450.7350.7556,046
11/19/201350.9650.9750.8850.9146,620
11/18/201350.8950.9750.8650.9761,908
11/15/201350.8750.8750.8150.8732,994
11/14/201350.7050.8850.7050.8042,907
11/13/201350.6850.7450.6350.7152,619
11/12/201350.6050.6450.5650.6048,784
11/11/201350.6350.6550.5850.6156,512
11/8/201350.7050.7150.6250.6481,367
11/7/201350.9050.9750.8850.9139,174
11/6/201350.8850.9850.8450.90107,402
11/5/201350.9050.9050.8150.8449,840
11/4/201350.9150.9850.9150.9664,729
11/1/201351.0251.0250.8550.9150,678
10/31/201351.1951.1951.0851.1441,522
10/30/201351.2251.2851.1251.16131,102
10/29/201351.1951.2551.1751.2558,456
10/28/201351.1951.2251.1851.2076,978
10/25/201351.2151.3051.1651.2494,938
10/24/201351.1951.2251.1551.2078,002
10/23/201351.1251.2051.1051.1181,891
10/22/201351.1151.1651.0751.1668,096
10/21/201351.0051.0850.9250.9877,417
10/18/201351.0351.0350.9751.0262,802
10/17/201350.9150.9250.8450.8945,097
10/16/201350.6250.7950.5550.7365,482
10/15/201350.7250.7250.5650.5961,360
10/14/201350.7350.7450.5950.6348,876
10/11/201350.7550.7850.6550.7158,411
10/10/201350.6550.7450.6050.7425,023
10/9/201350.7650.7750.6950.7145,225
10/8/201350.7650.8050.7250.7755,885
10/7/201350.7850.8250.7050.7549,203
10/4/201350.7450.7750.7050.7430,393
10/3/201350.7350.8450.6750.7848,387
10/2/201350.7150.8350.7150.7339,647
10/1/201350.6750.7350.6350.7162,563
9/30/201350.8250.8550.7650.8343,097
9/27/201350.8150.8750.7750.8440,869
9/26/201350.7750.8150.7350.7947,710
9/25/201350.7350.8650.7150.8696,279
9/24/201350.6150.8050.6150.7249,086
9/23/201350.6050.6450.5250.6086,852
9/20/201350.5350.5750.4650.5438,097
9/19/201350.5350.6650.4350.4480,510
9/18/201350.2150.6650.0950.59116,605
9/17/201350.1650.2350.1450.2336,730
9/16/201350.3150.3250.0750.0766,185
9/13/201349.9950.1049.9850.0247,654
9/12/201350.0550.1149.9549.9683,453
9/11/201349.9550.0349.8950.0030,874
9/10/201349.9750.0149.9049.9564,060
9/9/201350.0350.0549.9750.0237,941
9/6/201349.9650.0549.8549.9378,140
9/5/201349.9649.9849.7749.7759,364
9/4/201350.1950.1950.0250.0860,787
9/3/201350.1550.2150.0450.1566,999
8/30/201350.3450.5050.3450.4142,269
8/29/201350.3050.4650.1850.4441,150
8/28/201350.4050.4250.2750.3153,568
8/27/201350.2950.4350.2850.3865,799
8/26/201350.1950.3050.1750.2270,627
8/23/201350.0150.1950.0050.0594,638
8/22/201350.0050.1950.0050.0338,051
8/21/201350.1850.2549.9950.10137,150
8/20/201350.1450.1750.0550.0762,536
8/19/201350.0250.1249.9250.00118,716
8/16/201350.3650.3650.0850.2299,537
8/15/201350.3150.4050.2350.3938,863
8/14/201350.4950.5050.4650.4779,262
8/13/201350.6550.7550.5150.5942,694
8/12/201350.7550.8650.7050.7339,293
8/9/201350.7850.8350.6850.8348,511
8/8/201350.7450.7650.6750.6942,549
8/7/201350.6150.6950.6150.6263,699
8/6/201350.6650.6850.6050.6234,714
8/5/201350.6050.6950.6050.6852,846
8/2/201350.4650.6050.4650.55106,934
8/1/201350.6750.6750.4950.5467,915
7/31/201350.5250.8250.4250.8161,342
7/30/201350.6950.7050.6050.6658,977
7/29/201350.6750.6950.6050.66112,443
7/26/201350.6950.7050.6150.6963,625
7/25/201350.5450.6650.5250.65217,570
7/24/201350.6850.7050.5550.6136,558
7/23/201350.8050.8350.7650.8136,178
7/22/201350.8250.8650.7750.8262,097
7/19/201350.6450.7550.6450.7530,937
7/18/201350.7550.7750.5950.6496,434
7/17/201350.7750.7850.6450.7364,882
7/16/201350.5250.6450.5250.6333,558
7/15/201350.5350.5650.4450.5642,040
7/12/201350.5650.6750.4250.54142,642
7/11/201350.3250.4850.2250.41178,973
7/10/201350.3450.3450.1650.2662,812
7/9/201350.2850.3150.2050.3046,601
7/8/201350.0050.1849.9950.1759,154
7/5/201350.1550.2150.0550.0653,158
7/3/201350.6350.6650.5550.5926,578
Trading Center