$53.72 +0.01 (%) Schwab US Ag Bd Shs -

Sep. 28, 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
5/5/201652.9353.0152.8753.00327,002
5/4/201652.8752.9652.8452.96372,903
5/3/201652.9652.9652.7852.86564,241
5/2/201652.8452.8652.7152.74364,612
4/29/201652.8752.9552.8452.953,275,100
4/28/201652.8352.9452.8052.94198,638
4/27/201652.7652.8552.7152.85334,314
4/26/201652.7552.7752.6052.71523,066
4/25/201652.7652.8352.7552.77421,089
4/22/201652.8052.8552.7752.82620,242
4/21/201652.8252.8552.7652.83338,713
4/20/201652.9453.0252.8852.89489,270
4/19/201652.8952.9652.8452.93298,890
4/18/201652.9152.9552.8852.95257,749
4/15/201652.8652.9752.8452.95218,131
4/14/201652.8552.9152.8252.83281,750
4/13/201652.8452.9252.8152.91782,018
4/12/201652.8752.9052.8352.86367,886
4/11/201652.8952.9552.8552.94250,694
4/8/201652.9352.9452.8852.91275,798
4/7/201652.8252.9752.8252.97303,284
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
Trading Center