$52.74 -0.03 (%) Schwab US Ag Bd Shs -

May. 24, 2016 | 01:24 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
12/29/201551.4951.5151.3751.37288,212
12/28/201551.5951.6551.5351.60293,433
12/24/201551.5151.6151.5051.60246,268
12/23/201551.5051.6051.5051.57302,621
12/22/201551.6651.6651.5651.60173,216
12/21/201551.7051.7551.6051.68401,022
12/18/201551.6151.6951.5651.67274,992
12/17/201551.4751.6151.4751.59263,441
12/16/201551.4551.5651.4151.47492,663
12/15/201551.4751.6151.4751.51444,694
12/14/201551.8051.8051.6451.70396,987
12/11/201551.7551.8851.7251.83321,506
12/10/201551.6951.7251.6651.67234,105
12/9/201551.6551.7751.6151.73337,209
12/8/201551.7651.7751.6751.68350,217
12/7/201551.6151.7851.6151.71298,996
12/4/201551.5651.6751.5651.65199,551
12/3/201551.7351.7551.5251.58237,793
12/2/201551.8451.8851.7851.86420,890
12/1/201551.7351.8851.7051.83321,005
11/30/201551.7851.8951.7251.78224,228
11/27/201551.7651.8151.7451.7944,215
11/25/201551.7751.8051.7251.77168,789
11/24/201551.7451.7951.7051.78193,130
11/23/201551.6951.7451.6451.71128,449
11/20/201551.7351.7551.6751.70278,422
11/19/201551.7151.7351.6551.67252,466
11/18/201551.6251.6851.5851.64367,488
11/17/201551.5751.6851.5251.62919,479
11/16/201551.6451.6651.5851.63204,166
11/13/201551.5751.6351.5051.58396,094
11/12/201551.4451.5451.4451.51156,728
11/11/201551.5051.5051.4351.46126,575
11/10/201551.6651.6651.4251.49246,380
11/9/201551.4551.4751.3851.39555,329
11/6/201551.6451.6451.4751.53257,085
11/5/201551.8151.8151.6451.75175,489
11/4/201551.8851.8851.7151.75219,949
11/3/201551.8451.8951.7851.82350,560
10/30/201552.0652.0851.9952.08222,582
10/29/201552.1052.1151.9852.02187,372
10/28/201552.3252.3252.1552.21219,213
10/26/201552.2652.2652.2152.22194,589
10/23/201552.2552.2552.1552.19183,249
10/22/201552.2852.3452.2552.3198,123
10/21/201552.1952.3052.1952.28165,809
10/20/201552.1752.1952.0952.16379,679
10/19/201552.3052.3052.1652.27176,758
10/16/201552.2952.3052.2052.25269,187
10/15/201552.3052.3152.2252.27214,440
10/14/201552.2252.3252.1752.31304,798
10/13/201552.1352.1852.0552.17149,226
10/12/201552.0652.1252.0152.12123,624
10/9/201551.9852.0851.9651.98284,217
10/8/201552.1152.1651.9651.98372,411
10/7/201552.1152.1752.0652.12238,742
10/6/201552.1952.2452.0552.15514,221
10/5/201552.1652.1652.0552.10429,925
10/2/201552.2552.3052.1352.18457,421
10/1/201552.0952.1952.0452.06664,050
9/30/201552.0052.1551.9852.14304,597
9/29/201552.0552.1352.0152.08258,526
9/28/201551.9252.0351.8952.01162,885
9/25/201551.8751.9451.8751.92360,817
9/24/201552.1452.1451.9551.98108,914
9/23/201552.0052.0351.9251.98305,757
9/22/201551.9552.0351.8751.98263,335
9/21/201551.9451.9451.8151.87193,338
9/18/201551.9452.0051.8651.96249,232
9/17/201551.5651.9051.5651.85207,350
9/16/201551.5851.6651.5751.60336,709
9/15/201551.8751.8751.6351.64257,903
9/14/201551.9151.9151.8451.88112,289
9/11/201551.8351.9051.8051.86164,436
9/10/201551.8651.8751.7451.77158,555
9/9/201551.7551.8951.7051.831,944,880
9/8/201551.8251.8851.7951.85170,524
9/4/201551.8951.9551.8051.90182,874
9/3/201551.7751.8351.7151.80163,162
9/2/201551.8351.8551.7151.78252,059
9/1/201551.8551.8851.7551.86455,952
8/31/201552.0152.0251.8151.81232,988
8/28/201551.9952.0051.8551.91319,412
8/27/201551.8751.9351.8051.87269,496
8/26/201551.8751.9551.8051.86178,136
8/25/201552.0652.1051.9152.05559,108
8/24/201552.2752.4752.2052.18431,832
8/21/201552.1552.2252.0952.15339,724
8/20/201552.1052.1552.0752.13203,067
8/19/201551.8652.1051.8052.09889,441
8/18/201551.9151.9651.8651.88209,135
8/17/201551.9551.9851.9251.9288,712
8/14/201551.9451.9851.8851.91114,474
8/13/201552.0852.0851.9451.94127,485
8/12/201552.1652.2452.0952.10259,855
8/11/201552.0652.1652.0352.111,232,460
8/10/201551.9351.9651.8551.90178,259
8/7/201551.9351.9951.8851.94146,516
8/6/201551.8051.8951.7751.87377,245
8/5/201551.9451.9451.7551.81235,770
Trading Center