$53.75 +0.09 (%) Schwab US Ag Bd Shs -

Jul. 27, 2016 | 03:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
12/16/201452.5352.5352.3452.44154,858
12/15/201452.3952.4352.3052.34159,298
12/12/201452.3552.4452.3152.43146,717
12/11/201452.3352.3352.1652.30235,486
12/10/201452.1452.3052.1452.29123,725
12/9/201452.2152.2952.1552.18188,697
12/8/201452.0352.1452.0252.11204,696
12/5/201452.0852.0851.9652.04159,592
12/4/201452.0452.1652.0452.14123,354
12/3/201452.0652.1252.0252.08299,200
12/2/201452.2252.2252.0652.11195,971
12/1/201452.4552.4552.1652.19269,674
11/28/201452.3252.3952.3052.3637,536
11/26/201452.3052.3452.2652.3099,357
11/25/201452.1152.2352.0852.23198,837
11/24/201452.0852.1752.0452.16185,291
11/21/201452.0752.1352.0452.12107,572
11/20/201452.0952.1051.9752.02163,079
11/19/201452.0252.0751.9651.98116,911
11/18/201452.0452.0952.0452.08143,195
11/17/201452.0852.1252.0052.05296,900
11/14/201452.0052.0651.9452.06142,874
11/13/201451.9852.0251.9652.00180,952
11/12/201452.0152.0351.9351.95115,285
11/11/201451.9551.9751.9051.94102,352
11/10/201452.0852.0951.9551.96133,859
11/7/201452.0052.1051.9852.10217,785
11/6/201451.9652.0051.9151.94153,712
11/5/201452.0052.0551.9552.01233,588
11/4/201452.0252.0651.9952.01280,866
11/3/201452.0452.0451.9352.01307,949
10/31/201452.1852.1852.1052.1494,507
10/30/201452.2152.2752.1252.19232,766
10/29/201452.2352.2352.0752.14104,431
10/28/201452.2552.3052.2052.25378,226
10/27/201452.2452.2752.2252.27143,432
10/24/201452.2152.2552.1852.22100,617
10/23/201452.2452.2952.1052.19112,422
10/22/201452.3152.3552.2552.33347,616
10/21/201452.4052.4052.3152.35167,984
10/20/201452.4452.4652.3252.38238,642
10/17/201452.4052.5052.3552.44197,318
10/16/201452.6952.6952.4352.53158,044
10/15/201452.6652.9352.4152.50312,335
10/14/201452.3352.4552.3352.40167,388
10/13/201452.1952.3752.1952.33165,701
10/10/201452.1952.2052.0952.19189,195
10/9/201452.1952.2052.0652.13193,931
10/8/201452.2152.2252.0552.22197,300
10/7/201451.9652.1451.9552.05224,993
10/6/201451.8551.9751.8351.91267,810
10/3/201451.8251.8851.7451.84192,483
10/2/201451.9151.9651.8451.88285,363
10/1/201451.7751.8251.7051.78607,830
9/30/201451.8051.8351.7451.77322,713
9/29/201451.7851.7951.6951.79214,595
9/26/201451.7951.7951.6651.73767,223
9/25/201451.6551.7251.6551.72168,141
9/24/201451.6851.7051.6051.62218,515
9/23/201451.6451.6751.6151.6782,839
9/22/201451.5251.6451.5251.63102,918
9/19/201451.4651.5751.4551.5693,488
9/18/201451.4851.5051.4551.5035,638
9/17/201451.5451.6251.4351.4576,237
9/16/201451.5651.5751.5051.5283,996
9/15/201451.5251.5851.4751.52256,528
9/12/201451.5451.5651.5051.5393,759
9/11/201451.6251.6751.5851.5863,990
9/10/201451.7251.7251.6251.65145,091
9/9/201451.7051.7651.7051.7485,761
9/8/201451.8651.8751.7651.7687,735
9/5/201451.8551.8751.7751.8582,433
9/4/201451.9051.9051.7651.82171,425
9/3/201451.8551.8851.8151.8892,782
9/2/201452.0252.0251.8151.84264,589
8/29/201452.1852.2152.1352.1352,715
8/28/201452.0552.1352.0452.1296,800
8/27/201452.0052.0851.9952.01392,032
8/26/201451.9652.0051.9451.9871,046
8/25/201451.9051.9651.9051.9665,830
8/22/201452.0052.0051.8551.94107,352
8/21/201451.9051.9651.8751.94132,802
8/20/201451.9051.9251.8251.8897,128
8/19/201452.0152.0151.9351.9592,862
8/18/201452.0952.0952.0052.02135,552
8/15/201452.0252.1751.9852.1084,677
8/14/201452.0052.0051.9151.9938,331
8/13/201451.8751.9351.8551.9148,768
8/12/201451.9051.9051.7651.79104,625
8/11/201451.9151.9151.8251.8596,307
8/8/201451.8251.9451.8151.87444,802
8/7/201451.7851.8651.7251.8595,584
8/6/201451.8051.8051.7351.7565,736
8/5/201451.7151.7751.6151.7552,594
8/4/201451.7551.7751.6351.69106,374
8/1/201451.6251.6951.5451.6990,040
7/31/201451.6051.6951.5551.66170,742
7/30/201451.7851.7951.6251.64119,652
7/29/201451.9051.9051.7951.84146,828
7/28/201451.8951.9151.8051.87122,980
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center