Skip to main content

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.15 +0.22 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.82 39.82 39.79 39.81 619,046 +0.06(+0.15%)
Apr 27, 2012 39.72 39.75 39.68 39.75 43,154 +0.03(+0.08%)
Apr 26, 2012 39.77 39.77 39.70 39.72 20,281 +0.03(+0.08%)
Apr 25, 2012 39.71 39.71 39.65 39.69 17,830 -0.02(-0.06%)
Apr 24, 2012 39.78 39.78 39.68 39.71 55,314 -0.02(-0.06%)
Apr 23, 2012 39.77 39.77 39.70 39.73 57,151 +0.06(+0.15%)
Apr 20, 2012 39.69 39.69 39.63 39.67 49,534 -0.02(-0.04%)
Apr 19, 2012 39.69 39.71 39.65 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 39,829 +0.07(+0.18%)
Apr 13, 2012 39.69 39.69 39.55 39.58 34,121 +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 45,665 +0.00(+0.01%)
Apr 10, 2012 39.61 39.61 39.50 39.53 246,727 +0.07(+0.19%)
Apr 09, 2012 39.61 39.61 39.45 39.45 76,194 +0.09(+0.23%)
Apr 05, 2012 39.39 39.40 39.34 39.36 37,639 +0.04(+0.09%)
Apr 04, 2012 39.23 39.33 39.23 39.33 60,660 +0.07(+0.17%)
Apr 03, 2012 39.43 39.45 39.25 39.26 73,605 -0.08(-0.19%)
Apr 02, 2012 39.39 39.47 39.31 39.34 55,335 -0.07(-0.19%)
Mar 30, 2012 39.59 39.59 39.40 39.41 42,916 -0.10(-0.25%)
Mar 29, 2012 39.53 39.56 39.44 39.51 626,261 +0.04(+0.10%)
Mar 28, 2012 39.50 39.53 39.43 39.47 106,106 -0.05(-0.14%)
Mar 27, 2012 39.46 39.52 39.46 39.52 46,611 +0.11(+0.27%)
Mar 26, 2012 39.45 39.45 39.37 39.42 40,025 -0.02(-0.06%)
Mar 23, 2012 39.42 39.46 39.40 39.44 28,220 +0.06(+0.16%)
Mar 22, 2012 39.39 39.39 39.36 39.38 48,596 +0.03(+0.08%)
Mar 21, 2012 39.20 39.35 39.20 39.35 30,546 +0.12(+0.31%)
Mar 20, 2012 39.00 39.25 39.00 39.23 53,826 -0.03(-0.08%)
Mar 19, 2012 39.35 39.35 39.18 39.26 72,506 -0.09(-0.23%)
Mar 16, 2012 39.32 39.35 39.27 39.35 50,919 +0.00(+0.00%)
Mar 15, 2012 39.34 39.37 39.32 39.35 72,524 -0.01(-0.04%)
Mar 14, 2012 39.49 39.49 39.32 39.36 70,426 -0.21(-0.52%)
Mar 13, 2012 39.64 39.65 39.57 39.57 42,558 -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 39.52 39.62 85,415 -0.09(-0.23%)
Mar 08, 2012 39.74 39.74 39.65 39.71 42,732 -0.05(-0.12%)
Mar 07, 2012 39.76 39.78 39.74 39.75 33,010 -0.02(-0.04%)
Mar 06, 2012 39.78 39.79 39.75 39.77 50,652 +0.05(+0.12%)
Mar 05, 2012 39.77 39.78 39.71 39.72 90,718 -0.04(-0.10%)
Mar 02, 2012 39.72 39.76 39.72 39.76 76,526 +0.09(+0.23%)
Mar 01, 2012 39.68 39.68 39.59 39.67 85,249 -0.14(-0.35%)
Feb 29, 2012 39.75 39.81 39.72 39.81 163,170 +0.01(+0.02%)
Feb 28, 2012 39.86 39.87 39.80 39.80 54,321 -0.01(-0.02%)
Feb 27, 2012 39.82 39.82 39.78 39.81 28,878 +0.08(+0.19%)
Feb 24, 2012 39.72 39.74 39.69 39.73 29,378 +0.02(+0.04%)
Feb 23, 2012 39.62 39.72 39.62 39.72 106,169 +0.02(+0.06%)
Feb 22, 2012 39.63 39.69 39.62 39.69 46,738 +0.15(+0.37%)
Feb 21, 2012 39.64 39.64 39.53 39.55 61,373 -0.08(-0.21%)
Feb 17, 2012 39.61 39.64 39.59 39.63 58,201 -0.04(-0.10%)
Feb 16, 2012 39.73 39.75 39.63 39.67 86,682 -0.08(-0.21%)
Feb 15, 2012 39.79 39.80 39.72 39.75 60,106 +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 24,301 +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 39.52 108,629 -0.12(-0.31%)
Feb 08, 2012 39.66 39.66 39.54 39.64 97,722 -0.06(-0.15%)
Feb 07, 2012 39.72 39.72 39.67 39.70 62,032 -0.03(-0.08%)
Feb 06, 2012 39.69 39.74 39.67 39.73 46,751 +0.03(+0.08%)
Feb 03, 2012 39.72 39.77 39.62 39.70 124,417 -0.06(-0.15%)
Feb 02, 2012 39.81 39.81 39.69 39.76 140,461 +0.04(+0.09%)
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.