Indicators

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.87 +0.38 (+0.84%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.15	45.24	45.13	45.19	3,066,220	+0.10(+0.22%)
Feb 28, 2024	45.01	45.09	44.99	45.09	337,131	+0.11(+0.24%)
Feb 27, 2024	44.96	45.08	44.96	44.98	657,057	-0.07(-0.15%)
Feb 26, 2024	45.14	45.15	44.97	45.05	662,964	-0.10(-0.22%)
Feb 23, 2024	45.01	45.16	44.98	45.15	481,089	+0.19(+0.42%)
Feb 22, 2024	45.12	45.12	44.90	44.96	422,218	+0.02(+0.04%)
Feb 21, 2024	45.08	45.10	44.91	44.94	549,460	-0.15(-0.33%)
Feb 20, 2024	45.07	45.14	45.05	45.09	753,705	+0.06(+0.13%)
Feb 16, 2024	44.96	45.03	44.93	45.03	365,252	-0.15(-0.33%)
Feb 15, 2024	45.19	45.22	45.08	45.18	515,451	+0.12(+0.26%)
Feb 14, 2024	44.90	45.07	44.88	45.06	519,675	+0.21(+0.46%)
Feb 13, 2024	45.06	45.06	44.85	44.85	828,007	-0.40(-0.89%)
Feb 12, 2024	45.31	45.33	45.22	45.26	626,144	-0.01(-0.02%)
Feb 09, 2024	45.23	45.27	45.21	45.27	525,919	-0.04(-0.09%)
Feb 08, 2024	45.39	45.39	45.27	45.31	1,125,448	-0.08(-0.17%)
Feb 07, 2024	45.46	45.54	45.39	45.39	1,850,978	-0.13(-0.28%)
Feb 06, 2024	45.41	45.52	45.33	45.52	1,331,362	+0.28(+0.61%)
Feb 05, 2024	45.45	45.45	45.23	45.24	4,405,735	-0.40(-0.89%)
Feb 02, 2024	45.65	45.71	45.55	45.64	722,649	-0.42(-0.92%)

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.