$53.63 -0.09 (%) Schwab US Ag Bd Shs -

Aug. 26, 2016 | 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
4/6/201652.8652.8652.7252.79251,800
4/5/201652.8352.8552.7652.79307,088
4/4/201652.7252.7952.6352.65891,456
4/1/201652.8152.8152.6452.64654,982
3/31/201652.7652.8652.7052.82734,401
3/30/201652.7452.7852.6652.69322,555
3/29/201652.6352.7952.5852.77410,545
3/28/201652.6052.6352.5052.58317,327
3/24/201652.6452.6452.5252.60256,375
3/23/201652.3552.5752.3552.52208,177
3/22/201652.5352.5652.3752.39375,579
3/21/201652.4852.6152.4052.51405,453
3/18/201652.5152.5552.4652.53281,237
3/17/201652.4652.4952.3752.44363,824
3/16/201652.1552.3752.1352.35295,119
3/15/201652.1652.2652.1652.20276,953
3/14/201652.1652.2652.1652.18283,506
3/11/201652.2352.2852.1352.21331,564
3/10/201652.3252.3752.1952.21864,072
3/9/201652.3452.3852.2852.33236,831
3/8/201652.3552.4652.3052.36387,710
3/7/201652.1852.2052.1352.16388,643
3/4/201652.2552.2552.1252.21219,453
3/3/201652.2152.2752.1452.24293,252
3/2/201652.1552.2052.1152.19242,618
3/1/201652.4152.4152.1552.17360,605
2/29/201652.4152.4852.4052.46371,193
2/26/201652.4152.4352.3352.40175,516
2/25/201652.5352.6052.4352.60233,210
2/24/201652.4752.5452.3652.43336,592
2/23/201652.2552.4252.2352.40232,147
2/22/201652.2152.3652.2152.33192,589
2/19/201652.3052.3952.2752.30312,656
2/18/201652.1652.3652.1552.32413,794
2/17/201652.2952.2952.0952.14409,770
2/16/201652.2852.3152.2152.21333,554
2/12/201652.2552.4652.2552.38246,708
2/11/201652.6252.6552.4452.50266,117
2/10/201652.2952.4552.2952.44386,863
2/9/201652.4852.4852.3452.39327,158
2/8/201652.3052.4052.1252.38406,241
2/5/201652.0952.1852.0452.10364,499
2/4/201652.1652.2052.0752.20283,252
2/3/201652.1352.2752.0552.13382,697
2/2/201652.1052.1452.0452.08247,573
2/1/201652.1052.1051.9151.99455,770
1/29/201652.1552.2352.0952.16642,970
1/28/201652.0252.1051.9852.06850,874
1/27/201651.9752.0651.9152.04272,167
1/26/201651.9552.0751.9552.02489,583
1/25/201651.9452.0051.9251.94253,498
1/22/201651.9151.9951.9051.97672,177
1/21/201652.0552.1151.9752.03486,116
1/20/201652.0852.1552.0052.09555,898
1/19/201651.9352.0151.9051.91714,382
1/15/201651.9451.9951.8951.93388,285
1/14/201651.9351.9751.8151.89234,519
1/13/201651.8851.9751.8251.89332,524
1/12/201651.7251.9451.7151.80392,884
1/11/201651.8051.8151.7251.73187,689
1/8/201651.7151.8751.7051.85302,709
1/7/201651.7151.7651.6051.70288,781
1/6/201651.6651.7051.6051.70431,370
1/5/201651.5551.6151.4551.55361,810
1/4/201651.5051.6551.4551.541,027,600
12/31/201551.4551.5351.4351.50284,421
12/30/201551.3751.6051.2751.37949,347
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
Trading Center