Indicators

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.37 -0.35 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.67	42.70	42.67	42.69	319,576	+0.02(+0.04%)
Feb 27, 2018	42.76	42.76	42.60	42.67	315,133	-0.06(-0.14%)
Feb 26, 2018	42.74	42.79	42.72	42.73	327,687	+0.06(+0.14%)
Feb 23, 2018	42.66	42.70	42.63	42.67	278,299	+0.09(+0.22%)
Feb 22, 2018	42.58	42.62	42.55	42.58	357,311	+0.01(+0.02%)
Feb 21, 2018	42.71	42.72	42.52	42.57	641,833	-0.13(-0.30%)
Feb 20, 2018	42.71	42.72	42.65	42.70	1,157,587	-0.05(-0.12%)
Feb 16, 2018		42.75	42.75	42.75	0	+0.07(+0.16%)
Feb 15, 2018	42.62	42.69	42.62	42.68	895,817	+0.06(+0.14%)
Feb 14, 2018	42.68	42.69	42.60	42.62	361,687	-0.12(-0.28%)
Feb 13, 2018	42.70	42.76	42.67	42.74	439,820	+0.03(+0.06%)
Feb 12, 2018	42.74	42.76	42.68	42.71	529,909	+0.03(+0.08%)
Feb 09, 2018	42.72	42.84	42.68	42.68	734,547	-0.14(-0.33%)
Feb 08, 2018	42.78	42.86	42.75	42.82	653,733	-0.05(-0.12%)
Feb 07, 2018	42.91	42.98	42.81	42.87	496,091	-0.02(-0.04%)
Feb 06, 2018	42.99	43.03	42.89	42.89	3,806,278	-0.09(-0.21%)
Feb 05, 2018	42.84	43.07	42.81	42.98	503,071	+0.08(+0.19%)
Feb 02, 2018	42.95	42.96	42.86	42.90	671,187	-0.10(-0.23%)

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.