Indicators

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.34 +0.17 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.35	42.45	42.35	42.43	527,128	+0.08(+0.19%)
Jan 30, 2017	42.38	42.40	42.34	42.35	454,006	-0.02(-0.04%)
Jan 27, 2017	42.33	42.36	42.31	42.36	321,871	+0.07(+0.16%)
Jan 26, 2017	42.27	42.31	42.21	42.30	386,426	+0.02(+0.06%)
Jan 25, 2017	42.30	42.33	42.25	42.27	695,549	-0.15(-0.35%)
Jan 24, 2017	42.48	42.49	42.36	42.42	739,764	-0.07(-0.17%)
Jan 23, 2017	42.39	42.53	42.35	42.49	592,669	+0.13(+0.31%)
Jan 20, 2017	42.30	42.36	42.26	42.36	550,938	+0.04(+0.10%)
Jan 19, 2017	42.38	42.39	42.31	42.32	696,916	-0.14(-0.33%)
Jan 18, 2017	42.53	42.58	42.44	42.46	338,005	-0.14(-0.33%)
Jan 17, 2017	42.66	42.66	42.55	42.60	755,852	+0.09(+0.21%)
Jan 13, 2017		42.51	42.51	42.51	0	-0.06(-0.13%)
Jan 12, 2017	42.64	42.66	42.54	42.57	565,852	+0.02(+0.04%)
Jan 11, 2017	42.56	42.62	42.50	42.55	465,555	+0.03(+0.08%)
Jan 10, 2017	42.53	42.55	42.49	42.52	440,784	-0.02(-0.04%)
Jan 09, 2017	42.50	42.54	42.50	42.53	493,447	+0.07(+0.15%)
Jan 06, 2017	42.49	42.51	42.44	42.47	351,095	-0.08(-0.19%)
Jan 05, 2017	42.44	42.55	42.40	42.55	432,940	+0.15(+0.35%)
Jan 04, 2017	42.38	42.40	42.31	42.40	1,027,468	+0.02(+0.04%)

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.