Schwab US Ag Bd Shs  $51.92

up +0.10


22/7/2014 04:00 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
12/12/201252.7452.7452.6052.6464,913
12/11/201252.7752.7952.6852.77173,888
12/10/201252.8152.8152.6452.6743,924
12/7/201252.7752.7752.6652.7046,318
12/6/201252.8452.8452.7152.71124,809
12/5/201252.8052.8052.7352.7849,255
12/4/201252.6952.7552.6452.7547,071
12/3/201252.6952.7252.6052.6765,581
11/30/201252.8652.8652.8152.8449,202
11/29/201252.8152.8552.7552.8549,630
11/28/201252.7652.8352.7652.8134,693
11/27/201252.7652.8152.6752.7352,936
11/26/201252.7652.7952.6852.7541,858
11/23/201252.6952.7152.6552.6918,109
11/21/201252.6952.7352.6752.7062,065
11/20/201252.7852.8152.7152.7138,341
11/19/201252.8952.8952.6952.83849,647
11/16/201252.8052.8252.6452.71166,525
11/15/201252.7152.7752.7052.7350,361
11/14/201252.6552.7452.5752.7129,700
11/13/201252.8152.8252.7452.7966,996
11/12/201252.7052.7952.7052.7915,721
11/9/201252.8052.8052.6752.7137,908
11/8/201252.7152.8052.6552.7360,754
11/7/201252.7652.7752.6852.7361,284
11/6/201252.6452.6652.5552.5738,537
11/5/201252.6852.7152.6352.6867,088
11/2/201252.6852.6952.5452.6354,106
11/1/201252.6452.6652.5752.6473,460
10/31/201252.7952.7952.6652.7257,787
10/26/201252.5152.6252.5152.6133,367
10/25/201252.5052.5652.4052.4275,781
10/24/201252.6052.6652.5952.6035,789
10/23/201252.6052.6552.5952.6433,743
10/22/201252.7252.7252.5852.5838,781
10/19/201252.5652.6452.5652.6346,662
10/18/201252.6252.6352.5252.5644,423
10/17/201252.6652.6652.5552.6023,010
10/16/201252.6552.7452.6552.7037,393
10/15/201252.7852.8552.6952.8549,722
10/12/201252.7852.8352.7552.8070,798
10/11/201252.6152.7152.5752.6834,067
10/10/201252.6152.6652.5752.6464,348
10/9/201252.6552.7152.6052.6724,285
10/8/201252.6952.7252.6052.7027,874
10/5/201252.6652.6952.6152.6458,820
10/4/201252.7952.8052.6752.7453,567
10/3/201252.3952.8252.3952.79158,930
10/2/201252.7852.8752.7152.8148,591
10/1/201252.8352.8352.6052.8038,327
9/28/201252.9252.9252.7352.8137,704
9/27/201253.1253.1252.7552.7948,803
9/26/201252.7752.8052.7252.8031,967
9/25/201252.8052.8052.6052.7386,031
9/24/201252.6452.6952.6152.6742,660
9/21/201252.5252.6452.5052.6049,445
9/20/201252.6052.6052.5052.5558,382
9/19/201252.5752.5752.5052.5445,578
9/18/201252.5552.5652.4552.5057,662
9/17/201252.3852.4952.3752.4525,012
9/14/201252.4152.4852.3052.3645,157
9/13/201252.5452.5552.3152.5434,828
9/12/201252.5052.5152.4252.4960,130
9/11/201252.5852.5952.5252.5745,694
9/10/201252.6052.6452.5552.6425,449
9/7/201252.6752.7152.5752.5984,252
9/6/201252.6952.6952.5252.5784,991
9/5/201252.6152.6652.5952.6348,939
9/4/201252.6852.7452.6252.6768,647
8/31/201252.6952.7952.5852.78247,552
8/30/201252.6652.6752.6052.6622,013
8/29/201252.6352.6552.5552.6539,611
8/28/201252.5852.6852.5752.6428,867
8/27/201252.5052.6152.4952.5165,803
8/24/201252.6352.6452.5552.5524,538
8/23/201252.6052.6552.5252.5871,793
8/22/201252.4352.5452.4152.5350,252
8/21/201252.2652.3452.2252.3475,614
8/20/201252.2552.2552.2152.2423,930
8/17/201252.1452.2652.1452.2428,136
8/16/201252.3052.3052.1452.2134,016
8/15/201252.3552.3552.2552.2943,454
8/14/201252.4552.4652.4052.4434,047
8/13/201252.6352.6352.4952.5241,920
8/10/201252.6152.6452.5252.56611,691
8/9/201252.4452.6552.4452.6243,577
8/8/201252.7052.7052.5452.6651,464
8/7/201252.7552.7652.4852.75265,627
8/6/201252.8252.8552.8052.8464,060
8/3/201252.8552.8652.7552.8256,759
8/2/201252.9052.9352.8252.9318,269
8/1/201252.8552.8952.7652.84183,141
7/31/201252.9552.9552.8752.9531,314
7/30/201252.8352.8652.7952.8633,375
7/27/201252.7552.8352.7052.83553,538
7/26/201252.9552.9652.8052.86108,440
7/25/201252.8952.9752.8952.9616,144
7/24/201252.8552.9552.8052.9519,691
7/23/201252.8752.9352.8752.8944,618
7/20/201252.8352.8852.8052.8756,607
Trading Center