Schwab US Aggregate Bond ETF (NY: SCHZ )

45.73 +0.12 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.27 41.28 41.12 41.12 293,591 -0.08(-0.19%)
Aug 28, 2015 41.26 41.27 41.15 41.19 402,495 +0.03(+0.08%)
Aug 27, 2015 41.16 41.21 41.11 41.16 339,595 +0.01(+0.02%)
Aug 26, 2015 41.16 41.23 41.11 41.16 224,471 -0.15(-0.37%)
Aug 25, 2015 41.31 41.35 41.19 41.31 704,540 -0.10(-0.25%)
Aug 24, 2015 41.48 41.64 41.35 41.41 544,157 +0.02(+0.06%)
Aug 21, 2015 41.39 41.44 41.33 41.39 428,091 +0.02(+0.04%)
Aug 20, 2015 41.35 41.38 41.32 41.37 255,887 +0.03(+0.08%)
Aug 19, 2015 41.16 41.35 41.11 41.34 1,120,797 +0.17(+0.40%)
Aug 18, 2015 41.19 41.23 41.16 41.17 263,534 -0.03(-0.08%)
Aug 17, 2015 41.23 41.25 41.20 41.20 111,787 +0.01(+0.03%)
Aug 14, 2015 41.22 41.25 41.17 41.19 144,250 -0.03(-0.07%)
Aug 13, 2015 41.33 41.33 41.22 41.22 160,645 -0.13(-0.31%)
Aug 12, 2015 41.39 41.46 41.34 41.35 327,447 -0.01(-0.02%)
Aug 11, 2015 41.31 41.39 41.29 41.35 1,553,034 +0.17(+0.40%)
Aug 10, 2015 41.21 41.23 41.15 41.19 224,626 -0.03(-0.08%)
Aug 07, 2015 41.21 41.26 41.17 41.22 184,626 +0.06(+0.14%)
Aug 06, 2015 41.11 41.18 41.08 41.16 475,371 +0.05(+0.11%)
Aug 05, 2015 41.22 41.22 41.07 41.12 297,097 -0.11(-0.27%)
Aug 04, 2015 41.28 41.31 41.23 41.23 430,461 -0.06(-0.13%)
Aug 03, 2015 41.28 41.31 41.22 41.28 264,854 +0.04(+0.09%)
Jul 31, 2015 41.20 41.25 41.20 41.24 152,160 +0.13(+0.31%)
Jul 30, 2015 41.06 41.12 41.06 41.12 96,343 +0.05(+0.12%)
Jul 29, 2015 41.10 41.10 41.05 41.07 250,853 -0.05(-0.12%)
Jul 28, 2015 41.15 41.15 41.07 41.12 236,803 -0.02(-0.06%)
Jul 27, 2015 41.16 41.16 41.10 41.14 217,692 +0.05(+0.12%)
Jul 24, 2015 41.10 41.11 41.05 41.09 152,172 +0.03(+0.07%)
Jul 23, 2015 40.99 41.08 40.95 41.06 128,577 +0.09(+0.22%)
Jul 22, 2015 40.98 41.02 40.96 40.98 127,315 +0.01(+0.03%)
Jul 21, 2015 40.91 40.98 40.90 40.97 229,294 +0.06(+0.15%)
Jul 20, 2015 40.94 40.96 40.90 40.90 145,123 -0.08(-0.19%)
Jul 17, 2015 40.92 40.98 40.91 40.98 165,092 -0.01(-0.02%)
Jul 16, 2015 40.90 40.99 40.88 40.99 230,906 +0.03(+0.08%)
Jul 15, 2015 40.81 40.97 40.79 40.96 394,543 +0.12(+0.29%)
Jul 14, 2015 40.75 40.84 40.75 40.84 345,406 +0.13(+0.33%)
Jul 13, 2015 40.75 40.79 40.70 40.71 135,727 -0.15(-0.37%)
Jul 10, 2015 40.90 40.90 40.80 40.86 266,278 -0.13(-0.33%)
Jul 09, 2015 41.03 41.11 40.99 40.99 146,277 -0.12(-0.29%)
Jul 08, 2015 41.09 41.14 41.03 41.11 157,452 +0.08(+0.19%)
Jul 07, 2015 41.12 41.15 41.01 41.03 195,694 +0.13(+0.33%)
Jul 06, 2015 40.94 41.00 40.84 40.90 113,629 +0.10(+0.25%)
Jul 02, 2015 40.77 40.79 40.79 40.79 542,858 +0.05(+0.12%)
Jul 01, 2015 40.83 40.83 40.71 40.75 647,120 -0.16(-0.39%)
Jun 30, 2015 40.86 40.96 40.86 40.90 237,377 +0.00(+0.00%)
Jun 29, 2015 40.77 40.93 40.74 40.90 233,164 +0.19(+0.47%)
Jun 26, 2015 40.74 40.75 40.67 40.71 263,208 -0.10(-0.25%)
Jun 25, 2015 40.81 40.83 40.75 40.82 184,408 -0.02(-0.04%)
Jun 24, 2015 40.76 40.84 40.76 40.83 163,800 +0.08(+0.19%)
Jun 23, 2015 40.79 40.84 40.73 40.75 174,340 -0.10(-0.25%)
Jun 22, 2015 40.95 40.96 40.85 40.86 212,090 -0.15(-0.37%)
Jun 19, 2015 41.01 41.02 40.97 41.01 172,889 +0.08(+0.19%)
Jun 18, 2015 40.91 40.93 40.84 40.93 167,685 +0.01(+0.02%)
Jun 17, 2015 40.90 40.95 40.78 40.92 114,435 +0.01(+0.02%)
Jun 16, 2015 40.85 40.91 40.85 40.91 216,031 +0.06(+0.15%)
Jun 15, 2015 40.96 40.96 40.83 40.85 128,842 +0.02(+0.04%)
Jun 12, 2015 40.79 40.93 40.79 40.83 124,234 -0.01(-0.03%)
Jun 11, 2015 40.71 40.85 40.71 40.85 226,825 +0.13(+0.33%)
Jun 10, 2015 40.72 40.77 40.69 40.71 471,870 -0.09(-0.21%)
Jun 09, 2015 40.89 40.89 40.75 40.80 227,726 -0.07(-0.17%)
Jun 08, 2015 40.86 40.92 40.86 40.87 254,661 +0.00(+0.00%)
Jun 05, 2015 40.86 40.90 40.83 40.87 198,963 -0.09(-0.23%)
Jun 04, 2015 40.91 40.99 40.90 40.97 151,399 +0.07(+0.17%)
Jun 03, 2015 41.05 41.05 40.89 40.90 198,250 -0.20(-0.48%)
Jun 02, 2015 41.18 41.18 41.06 41.09 240,604 -0.17(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.