Skip to main content

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.80 -0.17 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.27 40.28 40.21 40.27 138,938 -0.01(-0.02%)
Jun 27, 2014 40.27 40.29 40.23 40.28 121,151 +0.06(+0.15%)
Jun 26, 2014 40.19 40.24 40.19 40.22 109,122 +0.10(+0.26%)
Jun 25, 2014 40.17 40.19 40.10 40.12 159,946 -0.02(-0.04%)
Jun 24, 2014 40.14 40.14 40.04 40.13 93,484 +0.08(+0.19%)
Jun 23, 2014 40.07 40.09 40.05 40.05 101,473 -0.04(-0.10%)
Jun 20, 2014 40.00 40.10 40.00 40.09 91,663 +0.08(+0.19%)
Jun 19, 2014 40.05 40.05 39.96 40.01 91,844 +0.04(+0.10%)
Jun 18, 2014 40.05 40.05 39.96 39.98 238,840 -0.02(-0.05%)
Jun 17, 2014 40.07 40.07 39.97 40.00 118,798 -0.06(-0.14%)
Jun 16, 2014 40.04 40.06 39.97 40.05 170,807 +0.01(+0.03%)
Jun 13, 2014 39.99 40.06 39.99 40.04 68,748 +0.01(+0.03%)
Jun 12, 2014 39.97 40.08 39.95 40.03 149,802 +0.03(+0.07%)
Jun 11, 2014 40.00 40.01 39.96 40.00 97,833 +0.01(+0.03%)
Jun 10, 2014 39.99 40.01 39.96 39.99 115,218 +0.02(+0.04%)
Jun 06, 2014 40.09 40.09 39.98 39.98 135,832 -0.08(-0.19%)
Jun 05, 2014 40.01 40.07 40.01 40.05 102,360 +0.07(+0.17%)
Jun 04, 2014 40.04 40.04 39.98 39.98 73,372 -0.08(-0.19%)
Jun 03, 2014 40.08 40.11 40.01 40.06 244,511 -0.12(-0.29%)
Jun 02, 2014 40.22 40.25 40.12 40.18 161,212 -0.08(-0.20%)
May 30, 2014 40.26 40.28 40.22 40.26 88,502 +0.02(+0.04%)
May 29, 2014 40.39 40.39 40.24 40.24 146,872 -0.02(-0.04%)
May 28, 2014 40.18 40.26 40.18 40.26 139,717 +0.10(+0.25%)
May 27, 2014 40.13 40.16 40.09 40.16 132,081 +0.04(+0.10%)
May 23, 2014 40.11 40.12 40.12 40.12 137,870 +0.03(+0.08%)
May 22, 2014 40.10 40.11 40.07 40.09 41,209 -0.04(-0.10%)
May 21, 2014 40.10 40.13 40.07 40.13 87,661 +0.00(+0.00%)
May 20, 2014 40.10 40.14 40.10 40.13 40,636 +0.02(+0.04%)
May 19, 2014 40.14 40.17 40.10 40.11 131,616 -0.02(-0.06%)
May 16, 2014 40.13 40.18 40.10 40.13 110,940 -0.02(-0.04%)
May 15, 2014 40.09 40.18 40.09 40.15 121,621 +0.10(+0.25%)
May 14, 2014 39.98 40.09 39.98 40.05 112,959 +0.12(+0.29%)
May 13, 2014 39.99 39.99 39.91 39.93 165,074 +0.01(+0.02%)
May 12, 2014 39.93 39.95 39.90 39.93 107,133 -0.06(-0.16%)
May 09, 2014 39.95 40.00 39.93 39.99 215,543 +0.03(+0.08%)
May 08, 2014 39.96 40.01 39.90 39.96 204,041 +0.01(+0.03%)
May 07, 2014 39.93 39.96 39.89 39.95 72,111 +0.05(+0.14%)
May 06, 2014 39.88 39.93 39.86 39.89 117,212 +0.01(+0.02%)
May 05, 2014 39.89 39.92 39.86 39.89 117,501 +0.00(+0.00%)
May 02, 2014 39.78 39.90 39.75 39.89 73,988 +0.05(+0.14%)
May 01, 2014 39.78 39.86 39.78 39.83 113,130 +0.06(+0.16%)
Apr 30, 2014 39.68 39.81 39.68 39.77 71,890 +0.02(+0.06%)
Apr 29, 2014 39.71 39.75 39.69 39.75 102,258 +0.02(+0.04%)
Apr 28, 2014 39.73 39.78 39.68 39.73 98,894 +0.00(+0.00%)
Apr 25, 2014 39.72 39.76 39.72 39.73 75,979 +0.02(+0.04%)
Apr 24, 2014 39.66 39.72 39.66 39.71 803,545 +0.05(+0.14%)
Apr 23, 2014 39.63 39.68 39.62 39.66 60,113 +0.04(+0.11%)
Apr 22, 2014 39.62 39.63 39.53 39.62 99,817 -0.01(-0.04%)
Apr 21, 2014 39.65 39.68 39.62 39.63 183,496 -0.00(-0.01%)
Apr 17, 2014 39.71 39.64 39.64 39.64 113,264 -0.04(-0.10%)
Apr 16, 2014 39.77 39.77 39.68 39.68 174,744 -0.11(-0.28%)
Apr 15, 2014 39.75 39.83 39.70 39.79 98,037 +0.03(+0.08%)
Apr 14, 2014 39.86 39.86 39.71 39.76 94,045 -0.04(-0.11%)
Apr 11, 2014 39.75 39.81 39.75 39.80 93,910 +0.05(+0.14%)
Apr 10, 2014 39.65 39.75 39.65 39.75 171,683 +0.11(+0.27%)
Apr 09, 2014 39.58 39.65 39.55 39.64 195,098 +0.04(+0.10%)
Apr 08, 2014 39.57 39.62 39.54 39.60 72,879 +0.05(+0.13%)
Apr 07, 2014 39.52 39.57 39.48 39.54 98,736 +0.09(+0.23%)
Apr 04, 2014 39.41 39.46 39.40 39.46 86,138 +0.10(+0.26%)
Apr 03, 2014 39.35 39.38 39.34 39.35 101,232 -0.01(-0.03%)
Apr 02, 2014 39.45 39.45 39.37 39.37 199,763 -0.09(-0.22%)
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.