Schwab US Aggregate Bond ETF (NY: SCHZ )

54.11 USD +0.36 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 53.50 54.13 53.39 54.11 364,965 +0.36(+0.67%)
Nov 24, 2021 53.59 53.75 53.58 53.75 719,394 +0.12(+0.22%)
Nov 23, 2021 53.78 53.78 53.61 53.63 601,401 -0.19(-0.35%)
Nov 22, 2021 53.96 53.98 53.78 53.82 929,928 -0.27(-0.50%)
Nov 19, 2021 54.08 54.15 54.07 54.09 452,844 +0.11(+0.20%)
Nov 18, 2021 53.91 53.98 53.88 53.98 538,730 +0.06(+0.11%)
Nov 17, 2021 53.75 53.93 53.75 53.92 738,112 +0.10(+0.19%)
Nov 16, 2021 53.86 53.93 53.80 53.82 661,615 -0.02(-0.04%)
Nov 15, 2021 54.03 54.03 53.83 53.84 578,236 -0.18(-0.33%)
Nov 12, 2021 54.16 54.16 53.99 54.02 580,055 -0.04(-0.07%)
Nov 11, 2021 54.15 54.15 54.04 54.06 927,273 -0.06(-0.11%)
Nov 10, 2021 54.42 54.12 1,477,378 -0.40(-0.73%)
Nov 09, 2021 54.56 54.82 54.46 54.52 6,672,569 +0.14(+0.26%)
Nov 08, 2021 54.42 54.47 54.34 54.38 753,771 -0.10(-0.18%)
Nov 05, 2021 54.40 54.52 54.33 54.48 1,651,750 +0.21(+0.39%)
Nov 04, 2021 54.12 54.30 54.12 54.27 642,641 +0.18(+0.33%)
Nov 03, 2021 54.21 54.23 54.03 54.09 636,079 -0.10(-0.18%)
Nov 02, 2021 54.11 54.22 54.11 54.19 912,361 +0.13(+0.24%)
Nov 01, 2021 54.00 54.09 53.97 54.06 852,194 -0.14(-0.26%)
Oct 29, 2021 54.07 54.26 54.05 54.20 1,133,897 +0.02(+0.04%)
Oct 28, 2021 54.20 54.28 54.16 54.18 550,626 -0.08(-0.15%)
Oct 27, 2021 54.21 54.32 54.09 54.26 529,899 +0.20(+0.37%)
Oct 26, 2021 54.00 54.08 54.06 565,978 +0.09(+0.17%)
Oct 25, 2021 53.94 54.01 53.91 53.97 949,948 +0.06(+0.11%)
Oct 22, 2021 53.85 53.94 53.83 53.91 361,988 +0.11(+0.20%)
Oct 21, 2021 53.89 53.89 53.80 53.80 423,683 -0.12(-0.22%)
Oct 20, 2021 53.95 54.01 53.91 53.92 553,310 -0.04(-0.07%)
Oct 19, 2021 54.06 54.06 53.96 53.96 503,300 -0.14(-0.26%)
Oct 18, 2021 54.03 54.14 54.00 54.10 341,073 -0.05(-0.09%)
Oct 15, 2021 54.18 54.18 54.12 54.15 302,030 -0.13(-0.24%)
Oct 14, 2021 54.23 54.29 54.18 54.28 364,088 +0.09(+0.17%)
Oct 13, 2021 54.09 54.20 54.09 54.19 961,939 +0.12(+0.22%)
Oct 12, 2021 53.95 54.07 53.90 54.07 1,176,959 +0.22(+0.41%)
Oct 11, 2021 53.88 53.91 53.85 53.85 399,057 -0.11(-0.20%)
Oct 08, 2021 54.07 54.07 53.93 53.96 503,169 -0.10(-0.18%)
Oct 07, 2021 54.14 54.19 54.06 54.06 491,361 -0.18(-0.33%)
Oct 06, 2021 54.22 54.26 54.18 54.24 1,158,971 +0.03(+0.06%)
Oct 05, 2021 54.30 54.35 54.19 54.21 493,124 -0.12(-0.22%)
Oct 04, 2021 54.31 54.38 54.27 54.33 520,246 -0.03(-0.06%)
Oct 01, 2021 54.27 54.39 54.25 54.36 714,976 +0.10(+0.18%)
Sep 30, 2021 54.32 54.32 54.22 54.26 579,667 -0.03(-0.06%)
Sep 29, 2021 54.37 54.39 54.24 54.29 396,742 +0.03(+0.06%)
Sep 28, 2021 54.33 54.35 54.22 54.26 488,016 -0.23(-0.42%)
Sep 27, 2021 54.47 54.54 54.44 54.49 573,777 -0.06(-0.11%)
Sep 24, 2021 54.59 54.62 54.51 54.55 427,356 -0.09(-0.16%)
Sep 23, 2021 54.81 54.89 54.63 54.64 458,024 -0.31(-0.56%)
Sep 22, 2021 54.90 54.97 54.85 54.95 467,165 +0.05(+0.09%)
Sep 21, 2021 54.88 54.92 54.87 54.90 455,949 -0.01(-0.02%)
Sep 20, 2021 54.85 54.92 54.85 54.91 399,600 +0.13(+0.24%)
Sep 17, 2021 54.74 54.78 54.01 54.78 314,676 -0.05(-0.09%)
Sep 16, 2021 54.80 54.96 54.79 54.83 424,266 -0.12(-0.22%)
Sep 15, 2021 55.00 55.00 54.89 54.95 443,499 -0.05(-0.09%)
Sep 14, 2021 54.93 55.03 54.89 55.00 706,107 +0.14(+0.26%)
Sep 13, 2021 54.86 54.89 54.83 54.86 396,238 +0.07(+0.13%)
Sep 10, 2021 54.83 54.85 54.74 54.79 333,658 -0.11(-0.20%)
Sep 09, 2021 54.75 54.91 54.73 54.90 599,177 +0.14(+0.26%)
Sep 08, 2021 54.74 54.78 54.64 54.76 918,821 +0.10(+0.18%)
Sep 07, 2021 54.70 54.70 54.61 54.66 566,074 -0.12(-0.22%)
Sep 03, 2021 54.81 54.81 54.75 54.78 1,448,445 -0.10(-0.18%)
Sep 02, 2021 54.86 54.89 54.80 54.88 380,930 +0.06(+0.11%)
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.