$51.91 +0.04 (%) Schwab US Ag Bd Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
4/8/201553.0353.0352.9152.95185,000
4/7/201552.9653.0052.9053.00607,591
4/6/201553.0053.0952.9052.94167,181
4/2/201553.0253.0352.9652.96159,967
4/1/201552.9353.0052.8853.00336,826
3/31/201552.8652.9352.8352.91170,568
3/30/201552.8952.8952.8252.85128,925
3/27/201552.7852.8352.7752.83134,909
3/26/201552.8952.8952.7252.75221,720
3/25/201553.0553.0552.9352.94291,143
3/24/201552.9653.0252.9053.01221,580
3/23/201552.8952.9052.8352.90239,395
3/20/201552.7652.8452.7652.83185,312
3/19/201552.7452.7952.6652.70110,862
3/18/201552.5552.8052.4852.79172,683
3/17/201552.5552.5652.4552.50152,044
3/16/201552.5052.5252.3852.49149,606
3/13/201552.4152.4952.3952.40159,629
3/11/201552.3252.4052.2852.39168,415
3/10/201552.3352.3352.2452.31140,425
3/9/201552.2452.2552.1252.15228,271
3/6/201552.3252.3252.0952.16238,319
3/5/201552.4752.4852.3852.42150,935
3/4/201552.5852.5852.3352.41227,275
3/3/201552.5052.5552.3452.37512,054
3/2/201552.8252.8252.5352.55491,899
2/27/201552.7252.8352.7152.83152,542
2/26/201552.7552.8052.6452.69223,929
2/25/201552.7852.8352.7252.80167,715
2/24/201552.5352.8152.4952.77303,152
2/23/201552.5452.5452.4352.47138,039
2/20/201552.5452.5452.3452.36165,493
2/19/201552.5652.5652.3852.40159,558
2/18/201552.4552.5552.3752.52122,843
2/17/201552.6052.6252.3552.37281,995
2/13/201552.7252.7252.6352.63171,759
2/12/201552.7252.7752.6452.64208,228
2/11/201552.7152.7252.6152.69165,576
2/10/201552.7252.7752.6952.70130,372
2/9/201552.9552.9552.7452.78222,500
2/6/201552.9552.9952.8052.82199,457
2/5/201552.9853.0752.9653.04225,935
2/4/201553.0153.1252.9653.11143,859
2/3/201553.2253.2253.0953.11258,751
2/2/201553.2653.2653.1153.20296,276
1/30/201553.3953.3953.2253.26170,794
1/29/201553.2453.2453.0753.11137,813
1/28/201553.1253.2953.0553.23244,447
1/27/201553.0953.1152.9653.00130,020
1/26/201553.0053.0452.9352.99214,340
1/23/201552.9553.0552.9053.04110,878
1/22/201553.0153.0852.8452.92221,635
1/21/201553.0953.0952.9252.98144,714
1/20/201553.0753.1452.9953.09209,860
1/16/201553.1453.1452.9352.99220,984
1/15/201553.0353.2153.0053.21271,347
1/14/201553.0453.0752.9352.97153,463
1/13/201552.8752.9152.7852.81233,546
1/12/201552.8252.8952.7852.81302,144
1/9/201552.7252.8552.6952.72336,949
1/8/201552.7052.7452.6252.68179,353
1/6/201552.7553.2552.6052.72501,783
1/5/201552.4352.5652.4252.52269,597
1/2/201552.3452.5052.3452.44637,830
12/31/201452.3152.3952.3152.36245,055
12/30/201452.3052.4152.2852.33321,824
12/29/201452.1852.2352.1552.20257,652
12/26/201452.2352.2452.1752.22194,138
12/24/201452.1252.2052.1052.20103,625
12/23/201452.3052.3152.1352.18309,327
12/22/201452.2452.3452.2452.33257,605
12/19/201452.1752.2952.1752.25244,919
12/18/201452.2252.3152.1352.22232,407
12/17/201452.3952.5852.3052.31471,946
12/16/201452.5352.5352.3452.44154,858
12/15/201452.3952.4352.3052.34159,298
12/12/201452.3552.4452.3152.43146,717
12/11/201452.3352.3352.1652.30235,486
12/10/201452.1452.3052.1452.29123,725
12/9/201452.2152.2952.1552.18188,697
12/8/201452.0352.1452.0252.11204,696
12/5/201452.0852.0851.9652.04159,592
12/4/201452.0452.1652.0452.14123,354
12/3/201452.0652.1252.0252.08299,200
12/2/201452.2252.2252.0652.11195,971
12/1/201452.4552.4552.1652.19269,674
11/28/201452.3252.3952.3052.3637,536
11/26/201452.3052.3452.2652.3099,357
11/25/201452.1152.2352.0852.23198,837
11/24/201452.0852.1752.0452.16185,291
11/21/201452.0752.1352.0452.12107,572
11/20/201452.0952.1051.9752.02163,079
11/19/201452.0252.0751.9651.98116,911
11/18/201452.0452.0952.0452.08143,195
11/17/201452.0852.1252.0052.05296,900
11/14/201452.0052.0651.9452.06142,874
11/13/201451.9852.0251.9652.00180,952
11/12/201452.0152.0351.9351.95115,285
11/11/201451.9551.9751.9051.94102,352
11/10/201452.0852.0951.9551.96133,859
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!