Skip to main content

Schwab US Aggregate Bond ETF (NY: SCHZ )

22.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 22.93 22.98 22.91 22.92 1,106,617 -0.01(-0.04%)
Nov 20, 2024 22.94 22.97 22.89 22.93 1,106,017 -0.04(-0.17%)
Nov 19, 2024 22.99 23.00 22.95 22.97 1,384,666 +0.04(+0.17%)
Nov 18, 2024 22.89 22.94 22.84 22.93 1,313,773 +0.04(+0.17%)
Nov 15, 2024 22.87 22.95 22.80 22.89 976,947 -0.01(-0.04%)
Nov 14, 2024 22.95 22.98 22.88 22.90 1,283,567 -0.01(-0.04%)
Nov 13, 2024 23.02 23.05 22.88 22.91 1,313,988 +0.00(+0.00%)
Nov 12, 2024 22.98 23.02 22.89 22.91 1,293,421 -0.13(-0.56%)
Nov 11, 2024 23.06 23.09 23.02 23.04 1,210,065 -0.04(-0.17%)
Nov 08, 2024 23.10 23.15 23.05 23.08 3,424,538 +0.02(+0.09%)
Nov 07, 2024 22.96 23.07 22.93 23.06 1,284,079 +0.17(+0.74%)
Nov 06, 2024 22.84 22.93 22.82 22.89 1,741,280 -0.18(-0.78%)
Nov 05, 2024 23.00 23.07 22.94 23.07 1,009,545 +0.05(+0.22%)
Nov 04, 2024 23.03 23.06 22.97 23.02 1,804,356 +0.10(+0.44%)
Nov 01, 2024 23.05 23.08 22.91 22.92 1,763,446 -0.17(-0.74%)
Oct 31, 2024 23.07 23.12 23.02 23.09 1,846,506 +0.00(+0.00%)
Oct 30, 2024 23.16 23.21 23.08 23.09 849,119 -0.03(-0.13%)
Oct 29, 2024 23.02 23.12 23.01 23.12 1,412,493 +0.02(+0.09%)
Oct 28, 2024 23.15 23.15 23.05 23.10 1,078,682 -0.04(-0.17%)
Oct 25, 2024 23.22 23.22 23.11 23.14 1,102,059 -0.03(-0.13%)
Oct 24, 2024 23.15 23.21 23.13 23.17 777,515 +0.03(+0.13%)
Oct 23, 2024 23.11 23.16 23.10 23.14 703,117 -0.05(-0.22%)
Oct 22, 2024 23.24 23.24 23.16 23.19 714,617 +0.00(+0.00%)
Oct 21, 2024 23.27 23.27 23.18 23.19 1,119,749 -0.16(-0.69%)
Oct 18, 2024 23.36 23.39 23.34 23.35 615,641 +0.01(+0.04%)
Oct 17, 2024 23.37 23.41 23.32 23.34 767,941 -0.10(-0.43%)
Oct 16, 2024 23.45 23.49 23.42 23.44 608,000 +0.02(+0.09%)
Oct 15, 2024 23.42 23.44 23.38 23.42 1,519,911 +0.09(+0.39%)
Oct 14, 2024 23.27 23.36 23.26 23.33 647,633 -0.03(-0.13%)
Oct 11, 2024 23.36 23.38 23.27 23.36 584,662 +0.02(+0.09%)
Oct 10, 2024 23.33 23.41 23.28 23.34 832,020 -0.02(-0.06%)
Oct 09, 2024 23.41 23.45 23.33 23.36 711,762 -0.05(-0.23%)
Oct 08, 2024 23.35 23.41 23.34 23.41 864,006 +0.03(+0.13%)
Oct 07, 2024 23.39 23.41 23.35 23.38 3,255,822 -0.06(-0.26%)
Oct 04, 2024 23.46 23.57 23.43 23.44 687,558 -0.17(-0.72%)
Oct 03, 2024 23.71 23.71 23.61 23.61 810,074 -0.11(-0.44%)
Oct 02, 2024 23.66 23.71 23.63 23.71 1,634,570 -0.05(-0.21%)
Oct 01, 2024 23.75 23.80 23.72 23.77 950,550 +0.04(+0.17%)
Sep 30, 2024 23.75 23.77 23.70 23.73 1,526,144 -0.05(-0.21%)
Sep 27, 2024 23.75 23.79 23.73 23.77 613,225 +0.06(+0.27%)
Sep 26, 2024 23.73 23.78 23.66 23.71 1,059,831 -0.01(-0.04%)
Sep 25, 2024 23.75 23.76 23.70 23.72 860,193 -0.08(-0.34%)
Sep 24, 2024 23.73 23.80 23.71 23.80 822,529 +0.04(+0.15%)
Sep 23, 2024 23.74 23.80 23.70 23.76 999,131 -0.02(-0.11%)
Sep 20, 2024 23.76 23.81 23.73 23.79 727,299 -0.00(-0.02%)
Sep 19, 2024 23.76 24.11 23.75 23.79 1,064,732 -0.02(-0.06%)
Sep 18, 2024 23.82 23.90 23.77 23.81 1,264,917 -0.05(-0.21%)
Sep 17, 2024 23.90 23.91 23.85 23.86 1,120,722 -0.04(-0.17%)
Sep 16, 2024 23.85 23.96 23.83 23.90 935,732 +0.07(+0.31%)
Sep 13, 2024 23.84 23.85 23.80 23.82 942,081 +0.03(+0.13%)
Sep 12, 2024 23.81 23.84 23.75 23.79 1,051,306 -0.02(-0.08%)
Sep 11, 2024 23.77 23.86 23.77 23.81 1,114,976 -0.01(-0.04%)
Sep 10, 2024 23.74 23.82 23.73 23.82 881,933 +0.08(+0.36%)
Sep 09, 2024 23.69 23.76 23.68 23.74 1,389,997 +0.04(+0.15%)
Sep 06, 2024 23.69 23.80 23.65 23.70 3,256,068 +0.02(+0.11%)
Sep 05, 2024 23.66 23.69 23.60 23.68 2,808,565 +0.06(+0.25%)
Sep 04, 2024 23.53 23.63 23.52 23.62 1,402,486 +0.10(+0.45%)
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.