Schwab US Ag Bd Shs  $51.94

down 0.00


21/8/2014 03:59 PM  |  NYSEARCA : SCHZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
6/10/201351.2951.2951.1751.1769,710
6/7/201351.5751.5751.2751.3757,576
6/6/201351.4351.5651.3751.4752,444
6/5/201351.4051.4551.3351.3736,152
6/4/201351.4551.4551.2951.2972,396
6/3/201351.5551.6251.3651.42247,614
5/31/201351.6551.6951.5151.6380,159
5/30/201351.6751.6951.6351.6455,639
5/29/201351.6251.6951.5951.68107,683
5/28/201351.8851.8851.6551.6765,613
5/24/201351.9451.9851.8551.8747,488
5/23/201351.9352.0251.8451.9163,473
5/22/201352.1352.1951.9051.9378,479
5/21/201352.0252.1051.9652.1060,553
5/20/201352.0852.0951.9751.9876,054
5/17/201352.1552.1852.0652.08138,626
5/16/201352.1052.1852.1052.1643,730
5/15/201352.0752.1052.0052.0363,756
5/14/201352.0752.1252.0452.0462,215
5/13/201352.1252.1452.0852.0872,369
5/10/201352.3752.3752.1652.18167,222
5/9/201352.4452.4752.3252.33130,632
5/8/201352.4352.4452.3452.3685,593
5/7/201352.3552.4652.3352.41324,103
5/6/201352.5052.5152.3852.46167,449
5/3/201352.6552.6552.5552.5649,660
5/2/201352.6952.6952.6552.6732,506
5/1/201352.6652.6852.6352.6460,610
4/30/201352.6752.7452.6652.67112,911
4/29/201352.7352.7852.6852.71523,086
4/26/201352.6452.6652.6152.6635,278
4/25/201352.6152.6352.5552.56105,908
4/24/201352.5952.6952.5952.6440,076
4/23/201352.6452.6752.6152.6423,512
4/22/201352.6052.6452.6052.62199,379
4/19/201352.5752.6152.5752.6150,571
4/18/201352.5552.6052.5552.5775,219
4/17/201352.5652.6052.5652.5860,665
4/16/201352.5352.6152.5352.5691,664
4/15/201352.5552.6052.5452.5955,602
4/12/201352.5052.5252.4852.51116,618
4/11/201352.4152.4852.4052.4658,598
4/10/201352.4652.4752.4152.4356,458
4/9/201352.4752.5152.4552.5167,524
4/8/201352.4552.4652.4052.4492,362
4/5/201352.3852.5052.3852.4648,166
4/4/201352.2452.3052.2452.28116,152
4/3/201352.1652.2352.1652.2386,212
4/2/201352.1652.1952.1452.1557,664
4/1/201352.1552.1952.1252.16118,934
3/28/201352.1752.2552.1752.2349,906
3/27/201352.1352.2152.1352.1943,464
3/26/201352.0152.1652.0152.1438,188
3/25/201352.1052.1552.0552.1066,152
3/22/201352.1552.1552.0452.1038,339
3/21/201352.0752.1052.0552.0931,239
3/20/201352.0352.1352.0352.0753,208
3/19/201352.1152.1652.0752.1456,487
3/18/201352.1052.1051.9552.0685,432
3/15/201351.8552.0051.8551.9096,436
3/14/201351.9351.9851.9051.9430,745
3/13/201351.9351.9751.8951.9335,082
3/12/201351.9451.9651.9051.9369,418
3/11/201351.9451.9451.8651.8660,168
3/8/201351.9251.9551.8651.8972,609
3/7/201352.0652.0852.0152.04110,446
3/6/201352.1452.1752.1252.1494,784
3/5/201352.1552.2252.1452.21108,723
3/4/201352.2552.2552.2052.2172,541
3/1/201352.2452.2452.1852.18103,532
2/28/201352.2952.3352.2252.23227,422
2/27/201352.3452.3452.2552.2693,882
2/26/201352.2852.3352.2552.2871,617
2/25/201352.1052.3052.0952.3051,513
2/22/201352.1252.1552.1252.1274,623
2/21/201352.1152.1352.0852.0949,591
2/20/201352.0252.0852.0152.0766,275
2/19/201352.0952.1152.0252.0674,101
2/15/201352.0752.0852.0252.0355,694
2/14/201352.0152.0851.9952.0888,079
2/13/201351.9852.0051.9651.9955,574
2/12/201352.0552.0852.0352.0758,624
2/11/201352.0852.1052.0652.0862,295
2/8/201352.1052.1152.0252.0954,625
2/7/201352.0652.1352.0552.10131,249
2/6/201352.0352.0852.0152.0770,627
2/5/201351.9852.0251.9552.0265,591
2/4/201351.9452.0851.9451.98118,350
2/1/201352.0952.0951.9451.9660,384
1/31/201352.1052.1452.0452.10225,430
1/30/201352.0352.1352.0352.1262,949
1/29/201352.1052.1452.0352.11117,416
1/28/201352.1052.1051.9752.1075,183
1/25/201352.2552.2552.1352.1697,520
1/24/201352.3352.3452.2952.3167,245
1/23/201352.3752.3752.3452.3737,356
1/22/201352.2952.3552.2852.3471,672
1/18/201352.2952.3352.2752.3263,371
1/17/201352.2852.3052.2352.2756,224
1/16/201352.3752.3852.3252.3642,418
Trading Center