Schwab US Ag Bd Shs  $51.85

down -0.06


24/7/2014 11:19 AM  |  NYSEARCA : SCHZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
7/20/201252.8352.8852.8052.8756,607
7/19/201252.7752.8052.7452.7643,654
7/18/201252.6752.8252.6752.76316,491
7/17/201252.7152.7252.6752.6728,407
7/16/201252.7952.7952.6852.7136,228
7/13/201252.6252.6552.5952.6520,038
7/12/201252.6352.6452.5652.5929,767
7/11/201252.5752.6152.5352.5634,042
7/10/201252.4452.5852.4452.5815,838
7/9/201252.4852.5352.4352.5318,676
7/6/201252.4852.4852.3352.3849,553
7/5/201252.2852.3852.2452.3737,153
7/3/201252.2752.3252.1752.1753,972
7/2/201252.1952.3352.0652.27137,626
6/29/201252.3152.4152.2752.36205,692
6/28/201252.4052.4352.3452.3933,590
6/27/201252.3552.3752.2952.3628,653
6/26/201252.3252.4052.3152.3431,765
6/25/201252.4752.4752.3252.4053,333
6/22/201252.3752.3752.3052.3641,698
6/21/201252.3952.4252.3252.4027,966
6/20/201252.2952.3552.2252.3071,344
6/19/201252.2652.3952.2652.39124,435
6/18/201252.3752.3852.3352.3868,810
6/15/201252.2852.3252.2352.3218,589
6/14/201252.2552.2652.1852.2416,730
6/13/201252.1652.2652.1452.2556,208
6/12/201252.1852.2152.1052.1315,493
6/11/201252.2152.2452.1252.2068,183
6/8/201252.2752.2952.1152.1255,732
6/7/201252.2152.2152.1152.1344,385
6/6/201252.2352.2952.1652.1742,515
6/5/201252.3752.3852.3152.3343,420
6/4/201252.4252.4652.3652.43168,441
6/1/201252.1652.4752.1652.43331,850
5/31/201252.3352.4752.2652.3868,704
5/30/201252.2152.2452.1452.1919,462
5/29/201252.0852.1252.0552.0826,202
5/25/201252.0552.0752.0052.0716,947
5/24/201252.0152.0852.0052.0539,236
5/23/201251.9752.1151.9752.0743,753
5/22/201252.0852.0851.9552.03180,797
5/21/201252.0852.1152.0452.1047,591
5/18/201252.0952.1552.0752.1423,418
5/17/201252.0152.1552.0152.1334,367
5/16/201252.0452.1151.9752.1123,051
5/15/201252.1952.1952.0352.0643,504
5/14/201252.1652.2052.0552.1341,110
5/11/201251.9052.1151.9052.0718,220
5/10/201252.0952.0951.9752.0647,524
5/9/201252.2052.2552.1252.1726,000
5/8/201252.1452.1552.1052.1230,195
5/7/201252.1252.1452.0552.0556,640
5/4/201252.0652.1252.0352.12110,016
5/3/201251.9852.0151.9751.9827,817
5/2/201252.0052.0051.9551.9835,345
5/1/201251.9551.9551.8451.9089,802
4/30/201252.0352.0351.9852.01473,813
4/27/201251.8951.9351.8551.9333,030
4/26/201251.9651.9651.8751.8915,523
4/25/201251.8851.8851.8051.8513,647
4/24/201251.9751.9751.8551.8842,337
4/23/201251.9651.9651.8751.9143,743
4/20/201251.8651.8651.7851.8337,913
4/19/201251.8551.8851.8151.8524,008
4/18/201251.8251.8251.7651.7823,932
4/17/201251.8751.8751.7851.7829,834
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
Trading Center