$52.30 0.00 (%) Schwab US Ag Bd Shs - NYSEARCA

Nov. 26, 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
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
12/6/201350.4650.5250.4250.5253,559
12/5/201350.4650.4950.4250.4387,204
12/4/201350.5250.5650.4950.5546,333
12/3/201350.6350.7050.6050.6556,509
12/2/201350.6950.6950.5550.5575,469
11/29/201350.8350.8550.7750.8512,699
11/27/201350.8950.9150.8150.8729,282
11/26/201350.8650.9250.8650.8964,859
11/25/201350.7950.8950.7950.8151,469
11/22/201350.7950.8550.7750.8381,587
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
  • Showing 201-300 of 847 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center