Yahoo

Mail

Singapore markets closed

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.70
+6.96(+0.13%)
Dow
38,884.26
+31.99(+0.08%)
Nasdaq
16,332.56
-16.69(-0.10%)
Bitcoin USD
62,435.75
-1,609.89(-2.51%)
CMC Crypto 200
1,325.88
+31.21(+2.41%)

Schwab U.S. Aggregate Bond ETF (SCHZ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

45.25

+0.04

(+0.09%)

At close: 04:00PM EDT

45.18

-0.07

(-0.15%)

After hours:

05:56PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	45.31	45.38	45.24	45.25	45.25	620,100
06 May 2024	45.17	45.21	45.13	45.21	45.21	482,200
03 May 2024	45.21	45.21	45.04	45.15	45.15	501,900
02 May 2024	44.73	44.94	44.69	44.93	44.93	487,300
01 May 2024	44.65	44.87	44.55	44.74	44.74	538,500
01 May 2024	0.141 Dividend
30 Apr 2024	44.74	44.82	44.66	44.67	44.53	1,738,900
29 Apr 2024	44.81	44.92	44.81	44.87	44.73	362,100
26 Apr 2024	44.73	44.81	44.73	44.77	44.63	381,600
25 Apr 2024	44.65	44.67	44.53	44.67	44.53	427,000
24 Apr 2024	44.86	44.86	44.69	44.80	44.66	653,300
23 Apr 2024	44.78	44.98	44.74	44.91	44.77	663,100
22 Apr 2024	44.80	44.85	44.75	44.83	44.69	1,177,800
19 Apr 2024	44.83	44.84	44.75	44.80	44.66	638,700
18 Apr 2024	44.88	44.88	44.70	44.76	44.62	411,500
17 Apr 2024	44.78	44.89	44.71	44.86	44.72	474,400
16 Apr 2024	44.67	44.68	44.56	44.66	44.52	752,700
15 Apr 2024	44.86	44.86	44.70	44.78	44.64	1,569,800
12 Apr 2024	45.11	45.16	45.06	45.08	44.94	632,700
11 Apr 2024	45.04	45.06	44.86	44.94	44.80	580,100
10 Apr 2024	45.17	45.18	44.95	44.98	44.84	1,076,900
09 Apr 2024	45.50	45.53	45.46	45.52	45.38	366,200
08 Apr 2024	45.39	45.39	45.31	45.37	45.23	857,500
05 Apr 2024	45.50	45.54	45.38	45.40	45.26	461,600
04 Apr 2024	45.59	45.62	45.49	45.62	45.48	542,300
03 Apr 2024	45.49	45.52	45.30	45.52	45.38	544,800
02 Apr 2024	45.45	45.50	45.33	45.50	45.36	1,336,600
01 Apr 2024	45.77	45.77	45.49	45.53	45.39	826,300
01 Apr 2024	0.146 Dividend
28 Mar 2024	45.99	46.06	45.96	46.00	45.71	2,318,500
27 Mar 2024	45.92	46.06	45.92	46.05	45.76	405,700
26 Mar 2024	45.86	45.91	45.80	45.91	45.62	1,170,800
25 Mar 2024	45.92	45.92	45.83	45.86	45.57	442,600
22 Mar 2024	45.98	45.99	45.91	45.92	45.63	298,300
21 Mar 2024	45.84	45.87	45.74	45.80	45.51	510,600
20 Mar 2024	45.75	45.85	45.64	45.77	45.48	466,500
19 Mar 2024	45.63	45.72	45.60	45.67	45.38	563,600
18 Mar 2024	45.60	45.61	45.53	45.56	45.27	410,100
15 Mar 2024	45.72	45.72	45.56	45.62	45.33	675,600
14 Mar 2024	45.76	45.76	45.62	45.64	45.35	567,300
13 Mar 2024	45.94	45.99	45.90	45.92	45.63	327,500
12 Mar 2024	46.03	46.05	45.94	45.97	45.68	335,700
11 Mar 2024	46.22	46.22	46.08	46.13	45.84	460,400
08 Mar 2024	46.21	46.22	46.12	46.17	45.88	545,400
07 Mar 2024	46.12	46.13	46.00	46.10	45.81	390,100
06 Mar 2024	45.99	46.10	45.98	46.03	45.74	433,900
05 Mar 2024	45.87	45.98	45.84	45.96	45.67	463,200
04 Mar 2024	45.68	45.77	45.64	45.71	45.42	475,200
01 Mar 2024	45.58	45.84	45.49	45.82	45.53	640,800
01 Mar 2024	0.14 Dividend
29 Feb 2024	45.74	45.83	45.72	45.78	45.35	3,026,700
28 Feb 2024	45.60	45.68	45.58	45.68	45.25	332,800
27 Feb 2024	45.55	45.67	45.55	45.57	45.14	648,600
26 Feb 2024	45.73	45.74	45.56	45.64	45.21	654,400
23 Feb 2024	45.60	45.75	45.57	45.74	45.31	474,900
22 Feb 2024	45.71	45.71	45.49	45.55	45.12	416,800
21 Feb 2024	45.67	45.69	45.50	45.53	45.10	542,400
20 Feb 2024	45.66	45.73	45.64	45.68	45.25	744,000
16 Feb 2024	45.55	45.62	45.52	45.62	45.19	360,500
15 Feb 2024	45.78	45.81	45.67	45.77	45.34	509,900
14 Feb 2024	45.49	45.66	45.46	45.65	45.22	513,000
13 Feb 2024	45.65	45.65	45.43	45.44	45.01	817,300
12 Feb 2024	45.90	45.92	45.81	45.85	45.42	618,600
09 Feb 2024	45.82	45.87	45.80	45.86	45.43	519,100
08 Feb 2024	45.98	45.98	45.86	45.90	45.47	1,110,800
07 Feb 2024	46.05	46.14	45.98	45.98	45.55	1,827,100
06 Feb 2024	46.00	46.12	45.92	46.11	45.68	1,314,200
05 Feb 2024	46.04	46.04	45.82	45.83	45.40	4,348,900
02 Feb 2024	46.25	46.31	46.15	46.24	45.81	713,300
01 Feb 2024	46.61	46.77	46.50	46.67	46.23	862,200
01 Feb 2024	0.153 Dividend
31 Jan 2024	46.51	46.63	46.44	46.60	46.01	3,742,600
30 Jan 2024	46.36	46.37	46.19	46.34	45.76	670,400
29 Jan 2024	46.17	46.30	46.15	46.27	45.69	832,300
26 Jan 2024	46.10	46.13	46.03	46.07	45.49	410,100
25 Jan 2024	46.09	46.15	46.03	46.13	45.55	1,085,300
24 Jan 2024	46.21	46.21	45.92	45.94	45.36	743,400
23 Jan 2024	46.05	46.05	45.96	46.04	45.46	680,500
22 Jan 2024	46.24	46.24	46.09	46.14	45.56	1,694,000
19 Jan 2024	46.00	46.04	45.90	46.03	45.45	1,369,800
18 Jan 2024	46.12	46.13	46.00	46.05	45.47	608,800
17 Jan 2024	46.13	46.15	46.02	46.10	45.52	627,100
16 Jan 2024	46.41	46.49	46.18	46.25	45.67	656,300
12 Jan 2024	46.63	46.69	46.49	46.58	45.99	745,700
11 Jan 2024	46.30	46.48	46.21	46.44	45.85	4,785,500
10 Jan 2024	46.49	46.49	46.22	46.23	45.65	1,013,300
09 Jan 2024	46.26	46.33	46.24	46.30	45.72	1,029,400
08 Jan 2024	46.16	46.38	46.14	46.32	45.74	844,300
05 Jan 2024	46.18	46.37	46.08	46.13	45.55	646,700
04 Jan 2024	46.25	46.31	46.20	46.26	45.68	745,400
03 Jan 2024	46.29	46.48	46.20	46.47	45.88	727,500
02 Jan 2024	46.48	46.50	46.39	46.41	45.82	1,132,400
29 Dec 2023	46.60	46.73	46.59	46.62	46.03	778,000
28 Dec 2023	46.77	46.84	46.67	46.71	46.12	553,000
27 Dec 2023	46.56	46.85	46.56	46.83	46.24	565,000
26 Dec 2023	46.49	46.57	46.48	46.54	45.95	693,000
22 Dec 2023	46.59	46.60	46.43	46.49	45.90	628,900
21 Dec 2023	46.63	46.65	46.45	46.52	45.93	794,900
20 Dec 2023	46.47	46.54	46.37	46.51	45.92	806,000
19 Dec 2023	46.35	46.42	46.31	46.36	45.78	1,022,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.70+6.96(+0.13%)

Dow38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Bitcoin USD62,435.75-1,609.89(-2.51%)

CMC Crypto 2001,325.88+31.21(+2.41%)

Schwab U.S. Aggregate Bond ETF (SCHZ)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.70
+6.96(+0.13%)

Dow
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Bitcoin USD
62,435.75
-1,609.89(-2.51%)

CMC Crypto 200
1,325.88
+31.21(+2.41%)