Schwab US Aggregate Bond ETF (NY: SCHZ )

52.59 USD -0.27 (-0.51%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 52.96 53.11 52.85 52.86 874,422 -0.07(-0.13%)
Jan 24, 2022 52.96 53.07 52.92 52.93 1,006,913 -0.04(-0.08%)
Jan 21, 2022 52.96 53.03 52.92 52.97 688,260 +0.18(+0.34%)
Jan 20, 2022 52.81 52.81 52.75 52.79 1,272,472 +0.06(+0.11%)
Jan 19, 2022 52.70 52.82 52.62 52.73 1,032,695 +0.13(+0.25%)
Jan 18, 2022 52.76 52.78 52.60 52.60 1,173,129 -0.32(-0.60%)
Jan 14, 2022 52.92 0 -0.28(-0.53%)
Jan 13, 2022 53.14 53.23 53.10 53.20 5,563,036 +0.06(+0.11%)
Jan 12, 2022 53.23 53.25 53.12 53.14 4,847,482 -0.03(-0.06%)
Jan 11, 2022 53.05 53.17 52.99 53.17 806,398 +0.13(+0.25%)
Jan 10, 2022 52.98 53.10 52.94 53.04 961,294 -0.07(-0.13%)
Jan 07, 2022 53.25 53.25 53.04 53.11 1,134,660 -0.16(-0.30%)
Jan 06, 2022 53.25 53.31 53.20 53.27 996,232 -0.06(-0.11%)
Jan 05, 2022 53.54 53.55 53.32 53.33 878,086 -0.19(-0.36%)
Jan 04, 2022 53.47 53.52 53.40 53.52 706,720 +0.00(+0.00%)
Jan 03, 2022 53.68 53.68 53.51 53.52 1,073,365 -0.38(-0.71%)
Dec 31, 2021 53.96 53.96 53.85 53.90 1,669,406 +0.02(+0.04%)
Dec 30, 2021 53.83 53.89 53.75 53.88 774,514 +0.09(+0.17%)
Dec 29, 2021 53.87 53.87 53.73 53.79 871,220 -0.16(-0.30%)
Dec 28, 2021 54.00 54.04 53.90 53.95 856,771 +0.00(+0.00%)
Dec 27, 2021 53.87 53.97 53.87 53.95 793,897 +0.04(+0.07%)
Dec 23, 2021 53.95 53.99 53.85 53.91 803,046 -0.08(-0.15%)
Dec 22, 2021 53.99 53.99 53.90 53.99 550,388 +0.05(+0.09%)
Dec 21, 2021 53.82 54.00 53.80 53.94 956,827 -0.05(-0.09%)
Dec 20, 2021 54.05 54.10 53.97 53.99 858,341 -0.06(-0.11%)
Dec 17, 2021 54.15 54.31 54.04 54.05 667,128 -0.02(-0.04%)
Dec 16, 2021 54.04 54.13 54.00 54.07 521,506 +0.06(+0.11%)
Dec 15, 2021 53.94 54.07 53.90 54.01 902,947 -0.05(-0.09%)
Dec 14, 2021 54.05 54.11 53.98 54.06 470,606 -0.07(-0.13%)
Dec 13, 2021 53.98 54.19 53.98 54.13 610,240 +0.17(+0.32%)
Dec 10, 2021 54.05 54.10 53.95 53.96 408,137 +0.00(+0.00%)
Dec 09, 2021 53.97 54.04 53.91 53.96 723,558 +0.00(+0.00%)
Dec 08, 2021 54.06 54.08 53.89 53.96 886,579 -0.14(-0.26%)
Dec 07, 2021 54.17 54.21 54.09 54.10 472,663 -0.08(-0.15%)
Dec 06, 2021 54.26 54.36 54.16 54.18 689,053 -0.20(-0.37%)
Dec 03, 2021 54.17 54.45 54.09 54.38 929,405 +0.23(+0.42%)
Dec 02, 2021 54.31 54.31 54.06 54.15 754,940 +0.00(+0.00%)
Dec 01, 2021 54.04 54.17 53.97 54.15 1,324,087 -0.07(-0.13%)
Nov 30, 2021 54.38 54.41 54.26 54.22 1,967,407 +0.09(+0.17%)
Nov 29, 2021 54.00 54.16 53.93 54.13 691,423 +0.02(+0.04%)
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 53.99 53.94 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%)
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.