Indicators

Schwab US Aggregate Bond ETF (NY: SCHZ )

47.65 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.04	45.15	44.94	44.95	1,116,388	-0.27(-0.59%)
Apr 28, 2022	45.17	45.24	45.09	45.22	1,001,233	-0.02(-0.04%)
Apr 27, 2022	45.43	45.46	45.24	45.24	821,390	-0.19(-0.41%)
Apr 26, 2022	45.39	45.52	45.37	45.42	1,348,799	+0.14(+0.31%)
Apr 25, 2022	45.10	45.43	45.10	45.29	1,316,787	+0.28(+0.62%)
Apr 22, 2022	44.93	45.10	44.89	45.01	1,617,536	-0.05(-0.10%)
Apr 21, 2022	45.23	45.23	44.93	45.05	857,784	-0.24(-0.53%)
Apr 20, 2022	45.13	45.36	45.13	45.29	1,052,986	+0.26(+0.58%)
Apr 19, 2022	45.16	45.22	45.01	45.03	1,012,422	-0.28(-0.61%)
Apr 18, 2022	45.42	45.48	45.30	45.31	988,342	-0.14(-0.31%)
Apr 14, 2022	45.97	45.97	45.44	45.45	661,834	-0.38(-0.83%)
Apr 13, 2022	45.77	45.94	45.77	45.83	1,005,302	+0.13(+0.28%)
Apr 12, 2022	45.77	45.87	45.70	45.70	1,451,718	+0.11(+0.24%)
Apr 11, 2022	45.67	45.69	45.54	45.59	901,202	-0.20(-0.45%)
Apr 08, 2022	45.89	45.91	45.73	45.80	992,657	-0.20(-0.44%)
Apr 07, 2022	46.09	46.13	45.95	46.00	966,175	-0.10(-0.22%)
Apr 06, 2022	46.05	46.24	45.96	46.10	1,171,163	-0.16(-0.34%)
Apr 05, 2022	46.63	46.64	46.24	46.26	1,501,790	-0.45(-0.95%)
Apr 04, 2022	46.71	46.74	46.60	46.70	2,393,503	+0.03(+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.