Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.95	43.03	42.93	43.03	321,397	+0.05(+0.12%)
Apr 27, 2017	42.95	42.99	42.92	42.99	304,033	+0.02(+0.06%)
Apr 26, 2017	42.90	42.96	42.88	42.96	354,945	+0.03(+0.08%)
Apr 25, 2017	42.99	42.99	42.89	42.93	708,519	-0.13(-0.31%)
Apr 24, 2017	43.01	43.06	42.97	43.06	321,687	-0.03(-0.08%)
Apr 21, 2017	43.10	43.13	43.07	43.09	371,451	-0.01(-0.02%)
Apr 20, 2017	43.13	43.13	43.04	43.10	594,640	-0.03(-0.08%)
Apr 19, 2017	43.18	43.18	43.11	43.13	363,274	-0.07(-0.17%)
Apr 18, 2017	43.15	43.21	43.09	43.21	295,891	+0.15(+0.35%)
Apr 17, 2017	43.12	43.13	43.03	43.06	571,145	+0.01(+0.02%)
Apr 13, 2017	43.08	43.08	42.99	43.05	718,105	+0.03(+0.08%)
Apr 12, 2017	42.96	43.03	42.92	43.02	564,617	+0.09(+0.21%)
Apr 11, 2017	42.88	42.93	42.83	42.93	535,823	+0.12(+0.29%)
Apr 10, 2017	42.80	42.83	42.77	42.80	597,931	+0.03(+0.08%)
Apr 07, 2017	42.89	42.89	42.75	42.77	394,965	-0.04(-0.10%)
Apr 06, 2017	42.84	42.84	42.75	42.81	348,330	-0.04(-0.10%)
Apr 05, 2017	42.79	42.85	42.73	42.85	506,511	+0.05(+0.12%)
Apr 04, 2017	42.82	42.83	42.78	42.80	463,386	-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.