Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.93	39.97	39.90	39.92	82,757	-0.03(-0.08%)
Dec 28, 2012	40.04	40.04	39.92	39.95	276,254	+0.04(+0.09%)
Dec 27, 2012	39.89	40.00	39.89	39.91	123,196	-0.08(-0.19%)
Dec 26, 2012	40.04	40.04	39.98	39.99	98,703	-0.01(-0.02%)
Dec 24, 2012	40.02	40.02	39.98	39.99	66,690	-0.02(-0.04%)
Dec 21, 2012	39.96	40.06	39.93	40.01	163,437	+0.05(+0.11%)
Dec 20, 2012	39.98	40.04	39.93	39.96	425,232	+0.02(+0.04%)
Dec 19, 2012	39.96	40.06	39.94	39.95	468,815	-0.03(-0.08%)
Dec 18, 2012	40.16	40.16	39.97	39.98	201,341	-0.09(-0.23%)
Dec 17, 2012	40.17	40.17	40.06	40.07	147,462	-0.09(-0.23%)
Dec 14, 2012	40.15	40.17	40.12	40.16	110,278	+0.03(+0.08%)
Dec 13, 2012	40.12	40.16	40.08	40.13	225,195	-0.02(-0.04%)
Dec 12, 2012	40.22	40.22	40.12	40.15	85,112	-0.10(-0.24%)
Dec 11, 2012	40.25	40.26	40.18	40.25	227,998	+0.08(+0.19%)
Dec 10, 2012	40.28	40.28	40.15	40.17	57,592	-0.02(-0.06%)
Dec 07, 2012	40.25	40.25	40.16	40.19	60,731	-0.01(-0.02%)
Dec 06, 2012	40.30	40.30	40.20	40.20	163,647	-0.05(-0.13%)
Dec 05, 2012	40.27	40.27	40.22	40.25	64,582	+0.02(+0.06%)

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.