Indicators

Schwab US Aggregate Bond ETF (NY: SCHZ )

45.49 +0.21 (+0.46%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.54	45.60	45.51	45.55	2,341,650	-0.05(-0.11%)
Mar 27, 2024	45.47	45.60	45.47	45.59	409,709	+0.14(+0.30%)
Mar 26, 2024	45.41	45.46	45.35	45.46	1,182,485	+0.05(+0.11%)
Mar 25, 2024	45.47	45.47	45.38	45.41	447,004	-0.06(-0.13%)
Mar 22, 2024	45.53	45.54	45.46	45.47	301,262	+0.12(+0.26%)
Mar 21, 2024	45.39	45.41	45.29	45.35	515,687	+0.03(+0.07%)
Mar 20, 2024	45.30	45.40	45.18	45.32	471,169	+0.10(+0.22%)
Mar 19, 2024	45.18	45.26	45.15	45.22	568,728	+0.11(+0.24%)
Mar 18, 2024	45.15	45.16	45.08	45.11	414,181	-0.06(-0.13%)
Mar 15, 2024	45.27	45.27	45.11	45.17	682,292	-0.02(-0.04%)
Mar 14, 2024	45.31	45.31	45.17	45.19	572,952	-0.28(-0.61%)
Mar 13, 2024	45.49	45.53	45.45	45.47	330,766	-0.05(-0.11%)
Mar 12, 2024	45.58	45.59	45.49	45.52	339,074	-0.16(-0.35%)
Mar 11, 2024	45.76	45.76	45.62	45.67	464,992	-0.04(-0.09%)
Mar 08, 2024	45.75	45.76	45.66	45.71	550,833	+0.07(+0.15%)
Mar 07, 2024	45.66	45.67	45.55	45.64	394,012	+0.07(+0.15%)
Mar 06, 2024	45.54	45.64	45.53	45.58	438,251	+0.07(+0.15%)
Mar 05, 2024	45.42	45.53	45.39	45.51	467,787	+0.25(+0.55%)
Mar 04, 2024	45.23	45.31	45.19	45.26	479,925	-0.11(-0.24%)

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.