Indicators

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.37 -0.35 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.59	49.70	49.59	49.65	689,520	+0.02(+0.04%)
May 27, 2021	49.63	49.68	49.60	49.64	532,112	-0.08(-0.17%)
May 26, 2021	49.71	49.75	49.66	49.72	799,414	-0.03(-0.06%)
May 25, 2021	49.64	49.75	49.64	49.75	446,699	+0.14(+0.28%)
May 24, 2021	49.61	49.63	49.56	49.61	481,993	+0.05(+0.11%)
May 21, 2021	49.54	49.58	49.50	49.55	447,654	+0.01(+0.02%)
May 20, 2021	49.44	49.54	49.44	49.54	530,657	+0.16(+0.32%)
May 19, 2021	49.45	49.50	49.33	49.39	591,414	-0.06(-0.13%)
May 18, 2021	49.46	49.46	49.42	49.45	479,753	-0.03(-0.06%)
May 17, 2021	49.52	49.52	49.46	49.48	519,085	-0.04(-0.07%)
May 14, 2021	49.46	49.53	49.46	49.52	394,225	+0.11(+0.22%)
May 13, 2021	49.35	49.42	49.35	49.41	740,078	+0.07(+0.15%)
May 12, 2021	49.42	49.42	49.30	49.33	1,079,802	-0.16(-0.33%)
May 11, 2021	49.50	49.53	49.46	49.50	504,586	-0.09(-0.18%)
May 10, 2021	49.67	49.72	49.58	49.59	1,409,234	-0.12(-0.24%)
May 07, 2021	49.76	49.85	49.68	49.71	719,949	-0.01(-0.02%)
May 06, 2021	49.66	49.74	49.66	49.72	593,131	+0.02(+0.04%)
May 05, 2021	49.64	49.70	49.62	49.70	524,462	+0.05(+0.09%)
May 04, 2021	49.68	49.73	49.63	49.65	977,801	+0.05(+0.11%)

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.