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 (%)
Jul 31, 2017	43.48	43.52	43.47	43.52	278,754	+0.04(+0.10%)
Jul 28, 2017	43.44	43.49	43.43	43.48	323,499	+0.06(+0.13%)
Jul 27, 2017	43.45	43.47	43.40	43.42	342,754	-0.05(-0.11%)
Jul 26, 2017	43.41	43.49	43.38	43.47	273,639	+0.05(+0.11%)
Jul 25, 2017	43.49	43.49	43.42	43.42	314,782	-0.15(-0.34%)
Jul 24, 2017	43.59	43.59	43.54	43.57	374,367	-0.01(-0.02%)
Jul 21, 2017	43.57	43.59	43.56	43.58	202,491	+0.05(+0.11%)
Jul 20, 2017	43.57	43.57	43.52	43.53	984,757	+0.02(+0.04%)
Jul 19, 2017	43.52	43.52	43.48	43.52	389,285	+0.02(+0.04%)
Jul 18, 2017	43.48	43.50	43.45	43.50	361,214	+0.10(+0.23%)
Jul 17, 2017	43.38	43.42	43.36	43.40	422,394	+0.03(+0.08%)
Jul 14, 2017	43.41	43.42	43.34	43.37	322,635	+0.02(+0.06%)
Jul 13, 2017	43.35	43.36	43.29	43.34	372,879	-0.02(-0.06%)
Jul 12, 2017	43.33	43.37	43.29	43.37	807,760	+0.11(+0.25%)
Jul 11, 2017	43.21	43.26	43.19	43.26	476,707	+0.07(+0.15%)
Jul 10, 2017	43.23	43.23	43.16	43.19	646,317	+0.00(+0.00%)
Jul 07, 2017	43.22	43.23	43.13	43.19	479,544	-0.04(-0.10%)
Jul 06, 2017	43.25	43.26	43.19	43.23	312,725	-0.04(-0.10%)
Jul 05, 2017	43.27	43.28	43.22	43.28	446,300	-0.01(-0.02%)

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.