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 (%)
Apr 30, 2012	39.68	39.68	39.64	39.67	621,255	+0.06(+0.15%)
Apr 27, 2012	39.58	39.61	39.54	39.61	43,308	+0.03(+0.08%)
Apr 26, 2012	39.63	39.63	39.56	39.58	20,353	+0.03(+0.08%)
Apr 25, 2012	39.57	39.57	39.51	39.54	17,893	-0.02(-0.06%)
Apr 24, 2012	39.64	39.64	39.54	39.57	55,511	-0.02(-0.06%)
Apr 23, 2012	39.63	39.63	39.56	39.59	57,355	+0.06(+0.15%)
Apr 20, 2012	39.55	39.55	39.49	39.53	49,710	-0.02(-0.04%)
Apr 19, 2012	39.54	39.57	39.51	39.54	31,478	+0.05(+0.14%)
Apr 18, 2012	39.52	39.52	39.48	39.49	31,379	+0.00(+0.00%)
Apr 17, 2012	39.56	39.56	39.49	39.49	39,117	-0.02(-0.05%)
Apr 16, 2012	39.53	39.56	39.48	39.51	39,971	+0.07(+0.18%)
Apr 13, 2012	39.54	39.54	39.41	39.44	34,242	+0.00(+0.00%)
Apr 12, 2012	39.48	39.48	39.38	39.44	22,657	+0.05(+0.12%)
Apr 11, 2012	39.51	39.51	39.35	39.39	45,828	+0.00(+0.01%)
Apr 10, 2012	39.47	39.47	39.36	39.39	247,607	+0.07(+0.19%)
Apr 09, 2012	39.47	39.47	39.31	39.31	76,466	+0.09(+0.23%)
Apr 05, 2012	39.25	39.26	39.20	39.22	37,773	+0.04(+0.09%)
Apr 04, 2012	39.09	39.19	39.09	39.19	60,876	+0.07(+0.17%)
Apr 03, 2012	39.29	39.31	39.11	39.12	73,868	-0.08(-0.19%)

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.