$51.56 +0.06 (%) Schwab US Ag Bd Shs - NYSEARCA

Sep. 19, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHZ historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 799 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • 8
  • >>
Trading Center