Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.45 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.82 39.82 39.79 39.81 619,036 +0.06(+0.15%)
Apr 27, 2012 39.72 39.75 39.69 39.75 43,153 +0.03(+0.08%)
Apr 26, 2012 39.77 39.77 39.70 39.72 20,280 +0.03(+0.08%)
Apr 25, 2012 39.71 39.71 39.65 39.69 17,829 -0.02(-0.06%)
Apr 24, 2012 39.78 39.78 39.68 39.71 55,313 -0.02(-0.06%)
Apr 23, 2012 39.77 39.77 39.70 39.73 57,150 +0.06(+0.15%)
Apr 20, 2012 39.69 39.69 39.63 39.67 49,533 -0.02(-0.04%)
Apr 19, 2012 39.69 39.71 39.66 39.69 31,366 +0.05(+0.14%)
Apr 18, 2012 39.66 39.66 39.62 39.63 31,267 +0.00(+0.00%)
Apr 17, 2012 39.70 39.70 39.63 39.63 38,978 -0.02(-0.05%)
Apr 16, 2012 39.67 39.70 39.62 39.65 39,828 +0.07(+0.18%)
Apr 13, 2012 39.69 39.69 39.55 39.58 34,120 +0.00(+0.00%)
Apr 12, 2012 39.62 39.62 39.52 39.58 22,576 +0.05(+0.12%)
Apr 11, 2012 39.65 39.65 39.49 39.53 45,664 +0.00(+0.01%)
Apr 10, 2012 39.61 39.61 39.50 39.53 246,723 +0.07(+0.19%)
Apr 09, 2012 39.61 39.61 39.45 39.45 76,193 +0.09(+0.23%)
Apr 05, 2012 39.40 39.40 39.34 39.36 37,638 +0.04(+0.09%)
Apr 04, 2012 39.23 39.33 39.23 39.33 60,659 +0.07(+0.17%)
Apr 03, 2012 39.43 39.45 39.25 39.26 73,604 -0.08(-0.19%)
Apr 02, 2012 39.40 39.47 39.31 39.34 55,334 -0.07(-0.19%)
Mar 30, 2012 39.59 39.59 39.40 39.41 42,915 -0.10(-0.25%)
Mar 29, 2012 39.53 39.56 39.44 39.51 626,251 +0.04(+0.10%)
Mar 28, 2012 39.50 39.53 39.43 39.47 106,104 -0.05(-0.14%)
Mar 27, 2012 39.46 39.53 39.46 39.53 46,610 +0.11(+0.27%)
Mar 26, 2012 39.45 39.45 39.37 39.42 40,024 -0.02(-0.06%)
Mar 23, 2012 39.42 39.46 39.40 39.44 28,220 +0.06(+0.16%)
Mar 22, 2012 39.40 39.40 39.36 39.38 48,595 +0.03(+0.08%)
Mar 21, 2012 39.20 39.35 39.20 39.35 30,545 +0.12(+0.31%)
Mar 20, 2012 39.01 39.25 39.01 39.23 53,825 -0.03(-0.08%)
Mar 19, 2012 39.35 39.35 39.18 39.26 72,505 -0.09(-0.23%)
Mar 16, 2012 39.32 39.35 39.27 39.35 50,918 +0.00(+0.00%)
Mar 15, 2012 39.34 39.37 39.32 39.35 72,523 -0.01(-0.04%)
Mar 14, 2012 39.49 39.49 39.32 39.36 70,425 -0.21(-0.52%)
Mar 13, 2012 39.64 39.65 39.57 39.57 42,557 -0.10(-0.25%)
Mar 12, 2012 39.71 39.71 39.62 39.67 42,393 +0.05(+0.13%)
Mar 09, 2012 39.69 39.69 39.53 39.62 85,413 -0.09(-0.23%)
Mar 08, 2012 39.74 39.74 39.66 39.71 42,731 -0.05(-0.12%)
Mar 07, 2012 39.76 39.78 39.74 39.76 33,010 -0.02(-0.04%)
Mar 06, 2012 39.78 39.79 39.75 39.77 50,651 +0.05(+0.12%)
Mar 05, 2012 39.77 39.78 39.71 39.72 90,716 -0.04(-0.10%)
Mar 02, 2012 39.72 39.76 39.72 39.76 76,525 +0.09(+0.23%)
Mar 01, 2012 39.68 39.68 39.59 39.67 85,247 -0.14(-0.35%)
Feb 29, 2012 39.76 39.82 39.72 39.81 163,167 +0.01(+0.02%)
Feb 28, 2012 39.86 39.87 39.80 39.80 54,320 -0.01(-0.02%)
Feb 27, 2012 39.82 39.82 39.78 39.81 28,877 +0.08(+0.19%)
Feb 24, 2012 39.72 39.74 39.69 39.73 29,377 +0.02(+0.04%)
Feb 23, 2012 39.62 39.72 39.62 39.72 106,167 +0.02(+0.06%)
Feb 22, 2012 39.63 39.69 39.62 39.69 46,737 +0.15(+0.37%)
Feb 21, 2012 39.64 39.64 39.53 39.55 61,372 -0.08(-0.21%)
Feb 17, 2012 39.61 39.64 39.59 39.63 58,200 -0.04(-0.10%)
Feb 16, 2012 39.73 39.75 39.63 39.67 86,681 -0.08(-0.21%)
Feb 15, 2012 39.79 39.80 39.72 39.76 60,105 +0.01(+0.02%)
Feb 14, 2012 39.72 39.77 39.68 39.75 47,503 +0.04(+0.10%)
Feb 13, 2012 39.61 39.72 39.61 39.71 24,300 +0.04(+0.11%)
Feb 10, 2012 39.66 39.69 39.62 39.66 20,615 +0.15(+0.37%)
Feb 09, 2012 39.68 39.68 39.45 39.52 108,627 -0.12(-0.31%)
Feb 08, 2012 39.66 39.66 39.54 39.64 97,720 -0.06(-0.15%)
Feb 07, 2012 39.72 39.72 39.67 39.70 62,031 -0.03(-0.08%)
Feb 06, 2012 39.69 39.74 39.67 39.73 46,750 +0.03(+0.08%)
Feb 03, 2012 39.72 39.77 39.62 39.70 124,415 -0.06(-0.15%)
Feb 02, 2012 39.81 39.81 39.69 39.76 140,459 +0.04(+0.09%)
Feb 01, 2012 39.85 39.85 39.68 39.72 140,263 -0.18(-0.44%)
Jan 31, 2012 39.84 39.90 39.82 39.90 51,076 +0.08(+0.21%)
Jan 30, 2012 39.88 39.89 39.81 39.82 261,482 +0.04(+0.10%)
Jan 27, 2012 39.78 39.78 39.72 39.78 19,274 +0.15(+0.37%)
Jan 26, 2012 39.70 39.70 39.61 39.63 99,891 +0.05(+0.12%)
Jan 25, 2012 39.53 39.63 39.47 39.58 31,764 +0.12(+0.30%)
Jan 24, 2012 39.47 39.50 39.46 39.47 34,498 -0.01(-0.01%)
Jan 23, 2012 39.51 39.51 39.46 39.47 60,668 -0.04(-0.09%)
Jan 20, 2012 39.58 39.58 39.50 39.51 39,914 -0.09(-0.24%)
Jan 19, 2012 39.66 39.66 39.54 39.60 135,582 -0.08(-0.19%)
Jan 18, 2012 39.73 39.78 39.67 39.68 96,213 +0.01(+0.03%)
Jan 17, 2012 39.64 39.72 39.64 39.67 82,529 -0.06(-0.15%)
Jan 13, 2012 39.70 39.72 39.67 39.72 29,256 +0.13(+0.32%)
Jan 12, 2012 39.69 39.69 39.54 39.60 83,638 +0.07(+0.18%)
Jan 11, 2012 39.55 39.55 39.47 39.53 47,019 +0.06(+0.16%)
Jan 10, 2012 39.42 39.49 39.38 39.46 346,046 -0.05(-0.14%)
Jan 09, 2012 39.49 39.56 39.47 39.52 616,189 +0.05(+0.12%)
Jan 06, 2012 39.45 39.49 39.44 39.47 29,886 +0.05(+0.14%)
Jan 05, 2012 39.46 39.48 39.34 39.42 176,105 +0.00(+0.00%)
Jan 04, 2012 39.53 39.53 39.39 39.42 219,746 -0.15(-0.39%)
Dec 30, 2011 39.56 39.61 39.54 39.57 117,766 +0.02(+0.04%)
Dec 29, 2011 39.53 39.58 39.46 39.56 175,483 +0.07(+0.18%)
Dec 28, 2011 39.37 39.50 39.37 39.49 50,080 +0.07(+0.19%)
Dec 27, 2011 39.43 39.43 39.36 39.41 72,598 +0.05(+0.14%)
Dec 23, 2011 39.51 39.51 39.33 39.36 42,851 -0.07(-0.18%)
Dec 21, 2011 39.52 39.52 39.40 39.43 106,982 -0.10(-0.25%)
Dec 20, 2011 39.59 39.59 39.51 39.52 47,543 -0.11(-0.27%)
Dec 19, 2011 39.62 39.64 39.57 39.63 43,834 +0.05(+0.12%)
Dec 16, 2011 39.59 39.59 39.53 39.59 37,921 +0.12(+0.29%)
Dec 15, 2011 40.12 40.12 39.43 39.47 293,829 -0.12(-0.30%)
Dec 14, 2011 39.49 39.59 39.47 39.59 46,244 +0.15(+0.37%)
Dec 13, 2011 39.38 39.45 39.33 39.44 35,424 +0.06(+0.16%)
Dec 12, 2011 39.36 39.39 39.36 39.38 37,218 +0.07(+0.18%)
Dec 09, 2011 39.40 39.40 39.30 39.31 26,499 -0.07(-0.19%)
Dec 08, 2011 39.31 39.39 39.25 39.38 46,968 +0.11(+0.27%)
Dec 07, 2011 39.26 39.29 39.13 39.28 64,092 +0.06(+0.15%)
Dec 06, 2011 39.23 39.25 39.17 39.22 43,179 -0.01(-0.02%)
Dec 05, 2011 39.20 39.23 39.17 39.23 67,875 +0.00(+0.00%)
Dec 02, 2011 39.07 39.23 39.05 39.23 71,814 +0.21(+0.53%)
Dec 01, 2011 39.11 39.11 38.99 39.02 148,014 -0.17(-0.43%)
Nov 30, 2011 39.21 39.23 39.16 39.19 63,421 -0.08(-0.19%)
Nov 29, 2011 39.31 39.31 39.20 39.27 99,450 -0.04(-0.10%)
Nov 28, 2011 39.20 39.30 39.17 39.30 52,452 +0.01(+0.02%)
Nov 25, 2011 39.33 39.33 39.28 39.29 14,523 -0.06(-0.16%)
Nov 23, 2011 39.27 39.36 39.27 39.36 36,285 +0.06(+0.14%)
Nov 22, 2011 39.31 39.31 39.25 39.30 29,397 +0.01(+0.02%)
Nov 21, 2011 39.27 39.31 39.27 39.30 26,158 +0.03(+0.08%)
Nov 18, 2011 39.30 39.30 39.24 39.27 45,946 -0.06(-0.15%)
Nov 17, 2011 39.30 39.34 39.25 39.32 30,028 +0.01(+0.03%)
Nov 16, 2011 39.34 39.34 39.24 39.31 41,822 +0.05(+0.12%)
Nov 15, 2011 39.33 39.33 39.24 39.27 23,839 -0.05(-0.12%)
Nov 14, 2011 39.31 39.31 39.27 39.31 27,974 +0.07(+0.18%)
Nov 11, 2011 39.32 39.34 39.14 39.24 97,287 -0.09(-0.24%)
Nov 10, 2011 39.11 39.36 39.05 39.33 58,894 -0.05(-0.14%)
Nov 09, 2011 39.42 39.43 39.31 39.39 54,852 +0.13(+0.33%)
Nov 08, 2011 39.42 39.42 39.26 39.26 100,505 -0.10(-0.25%)
Nov 07, 2011 39.33 39.42 39.29 39.36 72,466 +0.00(+0.00%)
Nov 04, 2011 39.41 39.42 39.25 39.36 216,153 -0.05(-0.14%)
Nov 03, 2011 39.40 39.41 39.35 39.41 716,603 -0.06(-0.15%)
Nov 02, 2011 39.46 39.47 39.37 39.47 83,638 +0.01(+0.02%)
Nov 01, 2011 39.49 39.49 39.38 39.46 28,029 +0.14(+0.35%)
Oct 31, 2011 39.28 39.33 39.21 39.33 100,411 +0.21(+0.55%)
Oct 28, 2011 39.13 39.13 39.02 39.11 82,364 +0.09(+0.24%)
Oct 27, 2011 39.09 39.09 38.95 39.02 77,655 -0.06(-0.16%)
Oct 26, 2011 39.25 39.25 39.04 39.08 107,309 -0.11(-0.29%)
Oct 25, 2011 39.10 39.20 39.04 39.20 194,729 +0.12(+0.31%)
Oct 24, 2011 39.16 39.16 39.07 39.07 350,364 -0.05(-0.14%)
Oct 21, 2011 39.10 39.15 39.10 39.13 34,089 +0.03(+0.08%)
Oct 20, 2011 39.12 39.14 39.06 39.10 21,955 -0.01(-0.02%)
Oct 19, 2011 39.07 39.12 39.04 39.10 42,095 +0.04(+0.10%)
Oct 18, 2011 39.10 39.13 39.05 39.07 43,100 -0.02(-0.04%)
Oct 17, 2011 39.16 39.18 38.96 39.08 57,092 +0.13(+0.33%)
Oct 14, 2011 38.91 38.98 38.89 38.95 74,642 +0.04(+0.10%)
Oct 13, 2011 38.97 38.98 38.90 38.91 25,538 +0.00(+0.00%)
Oct 12, 2011 38.97 38.97 38.85 38.91 45,353 -0.08(-0.21%)
Oct 11, 2011 38.91 38.99 38.90 38.99 70,314 +0.09(+0.23%)
Oct 10, 2011 38.93 38.93 38.83 38.90 34,511 -0.06(-0.17%)
Oct 07, 2011 39.04 39.04 38.94 38.97 25,939 -0.15(-0.39%)
Oct 06, 2011 39.20 39.20 39.12 39.12 5,905 -0.10(-0.26%)
Oct 05, 2011 39.28 39.28 39.15 39.22 65,884 -0.08(-0.21%)
Oct 04, 2011 39.40 39.40 39.27 39.30 11,575 -0.07(-0.17%)
Oct 03, 2011 39.30 39.39 39.27 39.37 19,306 +0.05(+0.12%)
Sep 30, 2011 39.40 39.40 39.20 39.33 32,565 +0.21(+0.55%)
Sep 29, 2011 39.12 39.23 39.11 39.11 38,507 -0.07(-0.17%)
Sep 28, 2011 39.31 39.31 39.10 39.18 30,906 -0.08(-0.20%)
Sep 27, 2011 39.30 39.30 39.19 39.26 121,265 -0.08(-0.19%)
Sep 26, 2011 39.45 39.45 39.32 39.33 20,860 -0.13(-0.34%)
Sep 23, 2011 39.72 39.72 39.47 39.47 29,056 -0.16(-0.42%)
Sep 22, 2011 39.60 39.67 39.53 39.63 19,065 +0.11(+0.29%)
Sep 21, 2011 39.46 39.54 39.36 39.52 146,001 +0.11(+0.27%)
Sep 20, 2011 39.43 39.55 39.38 39.41 80,404 +0.01(+0.02%)
Sep 19, 2011 39.39 39.44 39.26 39.40 38,089 +0.18(+0.45%)
Sep 16, 2011 39.29 39.29 39.16 39.23 27,203 +0.00(+0.00%)
Sep 15, 2011 39.32 39.33 39.23 39.23 38,880 -0.15(-0.39%)
Sep 14, 2011 39.38 39.40 39.34 39.38 140,677 -0.02(-0.05%)
Sep 13, 2011 39.45 39.46 39.35 39.40 40,655 -0.03(-0.07%)
Sep 12, 2011 39.53 39.53 39.40 39.43 34,098 -0.03(-0.08%)
Sep 09, 2011 39.46 39.46 39.36 39.46 35,839 +0.10(+0.26%)
Sep 08, 2011 39.49 39.49 39.29 39.35 19,312 +0.04(+0.11%)
Sep 07, 2011 39.27 39.36 39.20 39.31 94,736 -0.16(-0.41%)
Sep 06, 2011 39.49 39.49 39.42 39.47 89,814 +0.07(+0.17%)
Sep 02, 2011 39.27 39.43 39.27 39.40 57,091 +0.19(+0.49%)
Sep 01, 2011 39.17 39.23 39.09 39.21 40,244 +0.05(+0.14%)
Aug 31, 2011 39.19 39.21 39.16 39.16 88,772 -0.08(-0.19%)
Aug 30, 2011 39.19 39.24 39.13 39.23 64,989 +0.25(+0.65%)
Aug 29, 2011 39.00 39.22 38.92 38.98 49,760 -0.10(-0.25%)
Aug 26, 2011 39.11 39.14 39.04 39.08 27,032 +0.05(+0.12%)
Aug 25, 2011 38.97 39.04 38.95 39.03 26,135 +0.04(+0.09%)
Aug 24, 2011 39.11 39.11 38.99 39.00 34,087 -0.14(-0.37%)
Aug 23, 2011 39.20 39.22 39.10 39.14 38,127 -0.09(-0.22%)
Aug 22, 2011 39.28 39.29 39.20 39.23 28,251 -0.04(-0.10%)
Aug 19, 2011 39.19 39.27 39.19 39.27 34,016 -0.15(-0.38%)
Aug 18, 2011 39.38 39.43 39.31 39.42 136,821 +0.17(+0.42%)
Aug 17, 2011 39.17 39.27 39.17 39.25 25,242 +0.11(+0.29%)
Aug 16, 2011 39.10 39.15 39.04 39.14 33,113 +0.07(+0.18%)
Aug 15, 2011 39.12 39.14 39.04 39.07 27,473 -0.04(-0.11%)
Aug 12, 2011 39.07 39.11 39.01 39.11 36,250 +0.05(+0.13%)
Aug 11, 2011 39.33 39.33 39.03 39.06 24,068 -0.24(-0.60%)
Aug 10, 2011 39.24 39.30 39.22 39.30 16,490 +0.14(+0.35%)
Aug 09, 2011 38.58 39.23 38.92 39.16 112,236 +0.17(+0.45%)
Aug 08, 2011 38.58 39.01 38.58 38.99 15,416 +0.12(+0.30%)
Aug 05, 2011 38.94 38.98 38.81 38.87 42,722 -0.18(-0.45%)
Aug 04, 2011 38.87 39.04 38.87 39.04 45,508 +0.18(+0.47%)
Aug 03, 2011 38.84 38.91 38.82 38.86 58,430 +0.03(+0.08%)
Aug 02, 2011 38.65 38.83 38.64 38.83 33,181 +0.26(+0.66%)
Aug 01, 2011 38.37 38.58 38.37 38.57 39,688 +0.07(+0.19%)
Jul 29, 2011 38.09 38.50 38.09 38.50 29,730 +0.20(+0.52%)
Jul 28, 2011 38.29 38.30 38.27 38.30 16,220 +0.09(+0.24%)
Jul 27, 2011 38.22 38.23 38.20 38.21 11,100 -0.03(-0.08%)
Jul 26, 2011 38.21 38.25 38.21 38.24 5,527 +0.05(+0.12%)
Jul 25, 2011 38.19 38.22 38.19 38.19 13,835 -0.06(-0.16%)
Jul 22, 2011 38.24 38.25 38.24 38.25 12,757 +0.05(+0.14%)
Jul 21, 2011 38.22 38.22 38.19 38.20 63,783 -0.05(-0.14%)
Jul 20, 2011 38.27 38.37 38.25 38.25 4,022 +0.00(+0.00%)
Jul 19, 2011 38.19 38.25 38.17 38.25 17,265 +0.05(+0.14%)
Jul 18, 2011 38.27 38.27 38.20 38.20 24,818 -0.06(-0.16%)
Jul 15, 2011 38.19 38.26 38.19 38.26 25,481 +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.