$51.46 -0.04 (%) Schwab US Ag Bd Shs - NYSEARCA

Sep. 19, 2014 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
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
1/15/201352.3752.3852.3152.3548,815
1/14/201352.3052.3352.2852.3070,754
1/11/201352.1652.2652.1552.2691,854
1/10/201352.2152.2452.1952.2172,620
1/9/201352.2652.2852.2352.2642,477
1/8/201352.2252.2552.2252.2348,748
1/7/201352.1352.2752.1352.21200,672
1/4/201352.1452.2052.0352.20238,225
1/3/201352.2652.3052.1252.17135,761
1/2/201352.3152.3152.1852.2670,403
12/31/201252.3652.4152.3252.3463,117
12/28/201252.5052.5052.3452.38210,691
12/27/201252.3052.4552.3052.3393,958
12/26/201252.5052.5052.4252.4375,278
12/24/201252.4752.4752.4252.4450,863
12/21/201252.4052.5352.3652.46124,649
12/20/201252.4252.5052.3552.40324,312
12/19/201252.4052.5352.3752.38357,552
12/18/201252.6652.6652.4152.42153,557
12/17/201252.6752.6752.5252.54112,465
12/14/201252.6452.6752.6152.6684,106
12/13/201252.6052.6652.5552.62171,750
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
  • Showing 401-500 of 798 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center