Skip to main content

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.97 +0.06 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.31 40.31 40.28 40.30 64,512 -0.01(-0.02%)
Nov 29, 2012 40.28 40.31 40.23 40.31 65,073 +0.03(+0.08%)
Nov 28, 2012 40.24 40.29 40.24 40.28 45,488 +0.06(+0.15%)
Nov 27, 2012 40.24 40.28 40.17 40.22 69,408 -0.02(-0.04%)
Nov 26, 2012 40.24 40.26 40.17 40.23 54,883 +0.05(+0.11%)
Nov 23, 2012 40.19 40.20 40.15 40.19 23,744 -0.01(-0.02%)
Nov 21, 2012 40.19 40.22 40.17 40.19 81,378 -0.01(-0.02%)
Nov 20, 2012 40.25 40.28 40.20 40.20 50,272 -0.09(-0.23%)
Nov 19, 2012 40.34 40.34 40.19 40.29 1,114,041 +0.09(+0.23%)
Nov 16, 2012 40.27 40.28 40.15 40.20 218,344 -0.02(-0.04%)
Nov 15, 2012 40.20 40.25 40.19 40.22 66,032 +0.02(+0.04%)
Nov 14, 2012 40.15 40.22 40.09 40.20 38,942 -0.06(-0.16%)
Nov 13, 2012 40.28 40.28 40.22 40.26 87,843 +0.00(+0.00%)
Nov 12, 2012 40.19 40.26 40.19 40.26 20,613 +0.06(+0.15%)
Nov 09, 2012 40.27 40.27 40.17 40.20 49,704 -0.01(-0.03%)
Nov 08, 2012 40.20 40.27 40.15 40.22 79,659 +0.00(+0.00%)
Nov 07, 2012 40.24 40.25 40.18 40.22 80,354 +0.12(+0.30%)
Nov 06, 2012 40.14 40.16 40.08 40.09 50,529 -0.08(-0.21%)
Nov 05, 2012 40.18 40.20 40.14 40.18 87,964 +0.04(+0.09%)
Nov 02, 2012 40.18 40.19 40.07 40.14 70,942 -0.01(-0.02%)
Nov 01, 2012 40.15 40.16 40.09 40.15 96,319 -0.06(-0.15%)
Oct 31, 2012 40.26 40.26 40.17 40.21 75,769 +0.08(+0.21%)
Oct 26, 2012 40.05 40.12 40.12 40.12 43,793 +0.14(+0.36%)
Oct 25, 2012 40.04 40.09 39.96 39.98 99,362 -0.14(-0.34%)
Oct 24, 2012 40.12 40.16 40.11 40.12 46,925 -0.03(-0.08%)
Oct 23, 2012 40.12 40.15 40.11 40.15 44,243 +0.01(+0.02%)
Oct 19, 2012 40.09 40.15 40.09 40.14 61,182 +0.05(+0.13%)
Oct 18, 2012 40.13 40.14 40.05 40.09 58,246 -0.03(-0.07%)
Oct 17, 2012 40.16 40.16 40.08 40.11 30,170 -0.08(-0.20%)
Oct 16, 2012 40.15 40.22 40.15 40.19 49,029 -0.11(-0.28%)
Oct 15, 2012 40.25 40.31 40.19 40.31 65,194 +0.04(+0.09%)
Oct 12, 2012 40.25 40.29 40.23 40.27 92,829 +0.09(+0.23%)
Oct 11, 2012 40.12 40.20 40.10 40.18 44,668 +0.03(+0.07%)
Oct 10, 2012 40.12 40.16 40.09 40.15 84,371 -0.02(-0.06%)
Oct 09, 2012 40.15 40.20 40.12 40.17 31,842 -0.02(-0.06%)
Oct 08, 2012 40.19 40.21 40.12 40.19 36,547 +0.05(+0.11%)
Oct 05, 2012 40.16 40.19 40.12 40.15 77,123 -0.08(-0.19%)
Oct 04, 2012 40.26 40.27 40.17 40.22 70,236 -0.04(-0.09%)
Oct 03, 2012 39.96 40.28 39.96 40.26 208,386 -0.02(-0.04%)
Oct 02, 2012 40.25 40.32 40.20 40.28 63,711 +0.01(+0.02%)
Oct 01, 2012 40.29 40.29 40.12 40.27 50,253 -0.01(-0.02%)
Sep 28, 2012 40.36 40.36 40.22 40.28 49,436 +0.02(+0.04%)
Sep 27, 2012 40.51 40.51 40.23 40.26 63,989 -0.01(-0.02%)
Sep 26, 2012 40.25 40.27 40.21 40.27 41,914 +0.05(+0.13%)
Sep 25, 2012 40.27 40.27 40.12 40.22 112,802 +0.05(+0.11%)
Sep 24, 2012 40.15 40.19 40.12 40.17 55,935 +0.05(+0.13%)
Sep 21, 2012 40.06 40.15 40.04 40.12 64,831 +0.04(+0.10%)
Sep 20, 2012 40.12 40.12 40.04 40.08 76,549 +0.01(+0.02%)
Sep 19, 2012 40.09 40.09 40.04 40.07 59,761 +0.03(+0.08%)
Sep 18, 2012 40.08 40.09 40.00 40.04 75,605 +0.04(+0.10%)
Sep 17, 2012 39.95 40.03 39.94 40.00 32,795 +0.07(+0.17%)
Sep 14, 2012 39.97 40.02 39.89 39.93 59,209 -0.14(-0.34%)
Sep 13, 2012 40.07 40.08 39.90 40.07 45,665 +0.04(+0.10%)
Sep 12, 2012 40.04 40.05 39.98 40.03 78,841 -0.06(-0.16%)
Sep 11, 2012 40.10 40.11 40.06 40.09 59,913 -0.05(-0.13%)
Sep 10, 2012 40.12 40.15 40.08 40.15 33,368 +0.04(+0.10%)
Sep 07, 2012 40.17 40.20 40.09 40.11 110,469 +0.02(+0.04%)
Sep 06, 2012 40.19 40.19 40.06 40.09 111,438 -0.05(-0.11%)
Sep 05, 2012 40.12 40.16 40.11 40.14 64,167 -0.03(-0.08%)
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.