$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
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
8/4/201552.0252.0551.9551.95341,605
8/3/201552.0252.0551.9552.02210,183
7/31/201552.0152.0852.0152.07120,527
7/30/201551.8451.9151.8451.9176,314
7/29/201551.8951.8951.8251.85198,702
7/28/201551.9551.9551.8551.91187,573
7/27/201551.9651.9651.8951.94172,435
7/24/201551.8951.9051.8351.88120,536
7/23/201551.7551.8651.7051.84101,847
7/22/201551.7351.7951.7151.73100,847
7/21/201551.6551.7351.6351.72181,625
7/20/201551.6951.7151.6351.64114,953
7/17/201551.6651.7451.6551.74130,770
7/16/201551.6351.7551.6051.75182,902
7/15/201551.5251.7251.5051.71312,519
7/14/201551.4551.5651.4451.56273,598
7/13/201551.4451.4951.3851.39107,510
7/10/201551.6351.6451.5151.58210,920
7/9/201551.8051.9051.7551.75115,867
7/8/201551.8851.9451.8051.90124,719
7/7/201551.9151.9551.7751.80155,010
7/6/201551.6951.7651.5651.6390,006
7/2/201551.4751.5551.4551.50430,016
7/1/201551.5551.5551.3751.44512,586
6/30/201551.6851.8051.6851.73187,700
6/29/201551.5651.7651.5351.73184,369
6/26/201551.5251.5351.4451.49208,125
6/25/201551.6151.6451.5251.62145,816
6/24/201551.5551.6551.5551.64129,521
6/23/201551.5951.6651.5151.54137,855
6/22/201551.7951.8051.6651.67167,705
6/19/201551.8651.8851.8151.86136,708
6/18/201551.7451.7651.6551.76132,593
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center