Schwab US Aggregate Bond ETF™ $51.35

up +0.07


24/4/2014 06:40 PM  |  NYSEARCA : SCHZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
4/16/201251.8351.8751.7751.8030,485
4/13/201251.8551.8551.6751.7126,116
4/12/201251.7751.7751.6351.7117,280
4/11/201251.8051.8051.5951.6534,952
4/10/201251.7551.7551.6151.64188,843
4/9/201251.7551.7551.5551.5558,319
4/5/201251.4751.4851.4051.4328,809
4/4/201251.2651.3951.2651.3846,429
4/3/201251.5251.5451.2851.2956,337
4/2/201251.4751.5751.3651.3942,353
3/30/201251.7351.7351.4851.4932,848
3/29/201251.6551.6951.5351.62479,335
3/28/201251.6151.6451.5251.5781,213
3/27/201251.5551.6451.5551.6435,676
3/26/201251.5451.5451.4451.5030,635
3/23/201251.5051.5551.4751.5321,600
3/22/201251.4751.4751.4351.4537,195
3/21/201251.2251.4151.2251.4123,380
3/20/201250.9651.2850.9651.2541,198
3/19/201251.4151.4151.1951.2955,496
3/16/201251.3751.4151.3051.4138,973
3/15/201251.4051.4451.3751.4155,510
3/14/201251.5951.5951.3751.4353,904
3/13/201251.7951.8051.7051.7032,574
3/12/201251.8851.8851.7751.8332,448
3/9/201251.8551.8551.6451.7665,376
3/8/201251.9251.9351.8151.8832,707
3/7/201251.9551.9751.9251.9425,266
3/6/201251.9751.9951.9351.9638,769
3/5/201251.9651.9751.8851.9069,435
3/2/201251.9051.9551.8951.9558,573
3/1/201251.8451.8451.7251.8365,249
2/29/201251.9452.0251.9052.01124,889
2/28/201252.0852.0952.0052.0041,577
2/27/201252.0252.0251.9752.0122,103
2/24/201251.9051.9251.8551.9122,486
2/23/201251.7751.9051.7651.8981,261
2/22/201251.7851.8651.7651.8635,773
2/21/201251.7951.7951.6551.6746,975
2/17/201251.7551.7951.7351.7844,547
2/16/201251.9151.9451.7851.8366,346
2/15/201251.9852.0051.9051.9446,005
2/14/201251.9051.9651.8551.9336,359
2/13/201251.7551.9051.7551.8818,600
2/10/201251.8251.8551.7651.8215,779
2/9/201251.8451.8451.5551.6383,144
2/8/201251.8251.8251.6651.7974,796
2/7/201251.8951.8951.8351.8747,479
2/6/201251.8651.9251.8351.9135,783
2/3/201251.9051.9651.7651.8795,228
2/2/201252.0152.0151.8551.95107,508
2/1/201252.0652.0651.8451.90107,358
1/31/201252.0552.1352.0252.1339,094
1/30/201252.1052.1152.0152.02200,140
1/27/201251.9751.9751.8951.9714,753
1/26/201251.8751.8751.7551.7876,457
1/25/201251.6551.7851.5751.7224,313
1/24/201251.5751.6151.5551.5626,405
1/23/201251.6251.6251.5651.5746,436
1/20/201251.7151.7151.6151.6230,551
1/19/201251.8251.8251.6651.74103,775
1/18/201251.9151.9751.8351.8473,642
1/17/201251.7951.9051.7951.8263,168
1/13/201251.8751.9051.8251.9022,393
1/12/201251.8651.8651.6551.7364,017
1/11/201251.6751.6751.5751.6435,989
1/10/201251.5051.6051.4551.56264,865
1/9/201251.5951.6951.5751.63471,634
1/6/201251.5451.6051.5351.5722,875
1/5/201251.5651.5851.4051.50134,792
1/4/201251.6451.6451.4651.50168,195
1/3/201251.6851.7551.4651.47301,125
12/30/201151.6951.7551.6651.7090,139
12/29/201151.6551.7151.5651.68134,316
12/28/201151.4451.6151.4451.5938,332
12/27/201151.5251.5251.4351.4955,567
12/23/201151.6251.6251.3851.4232,799
12/22/201151.6051.6151.4051.41102,440
12/21/201151.6351.6351.4851.5181,885
12/20/201151.7351.7351.6251.6436,390
12/19/201151.7651.7951.7051.7833,551
12/16/201151.7251.7351.6451.7229,025
12/15/201152.4252.4251.5251.57224,898
12/14/201151.6051.7351.5751.7235,396
12/13/201151.4551.5451.3951.5327,114
12/12/201151.4251.4651.4251.4528,487
12/9/201151.4751.4751.3551.3620,283
12/8/201151.3651.4651.2851.4635,950
12/7/201151.2951.3451.1251.3249,057
12/6/201151.2551.2851.1851.2433,050
12/5/201151.2151.2651.1751.2551,952
12/2/201151.0451.2551.0251.2554,967
12/1/201151.1051.1050.9450.98113,291
11/30/201151.2351.2551.1651.2048,543
11/29/201151.3651.3651.2251.3076,120
11/28/201151.2251.3551.1751.3540,147
11/25/201151.3951.3951.3251.3411,116
11/23/201151.3151.4251.3151.4227,773
11/22/201151.3651.3651.2851.3522,501
11/21/201151.3151.3651.3151.3420,022
Trading Center