Schwab US Aggregate Bond ETF™ (SCHZ)
45.15
+0.22
(+0.49%)
USD |
NYSEARCA |
May 03, 16:00
45.15
0.00 (0.00%)
After-Hours: 20:00
SCHZ Price: 45.15 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 45.21 | 45.21 | 45.04 | 45.15 | 501857.0 |
May 02, 2024 | 44.73 | 44.94 | 44.69 | 44.93 | 486452.0 |
May 01, 2024 | 44.65 | 44.86 | 44.54 | 44.74 | 538497.0 |
Apr 30, 2024 | 44.74 | 44.82 | 44.66 | 44.67 | 1.739M |
Apr 29, 2024 | 44.81 | 44.92 | 44.81 | 44.87 | 362137.0 |
Apr 26, 2024 | 44.73 | 44.81 | 44.73 | 44.77 | 381592.0 |
Apr 25, 2024 | 44.65 | 44.67 | 44.52 | 44.67 | 426984.0 |
Apr 24, 2024 | 44.86 | 44.86 | 44.69 | 44.80 | 653233.0 |
Apr 23, 2024 | 44.78 | 44.98 | 44.74 | 44.91 | 663073.0 |
Apr 22, 2024 | 44.80 | 44.85 | 44.75 | 44.83 | 1.178M |
Apr 19, 2024 | 44.83 | 44.84 | 44.75 | 44.80 | 638698.0 |
Apr 18, 2024 | 44.88 | 44.88 | 44.70 | 44.76 | 411450.0 |
Apr 17, 2024 | 44.78 | 44.89 | 44.71 | 44.86 | 474439.0 |
Apr 16, 2024 | 44.67 | 44.68 | 44.56 | 44.66 | 752674.0 |
Apr 15, 2024 | 44.86 | 44.86 | 44.70 | 44.78 | 1.570M |
Apr 12, 2024 | 45.11 | 45.16 | 45.06 | 45.08 | 632690.0 |
Apr 11, 2024 | 45.04 | 45.06 | 44.86 | 44.94 | 580107.0 |
Apr 10, 2024 | 45.17 | 45.18 | 44.94 | 44.98 | 1.077M |
Apr 09, 2024 | 45.50 | 45.53 | 45.46 | 45.52 | 366173.0 |
Apr 08, 2024 | 45.39 | 45.39 | 45.31 | 45.37 | 857522.0 |
Apr 05, 2024 | 45.50 | 45.54 | 45.38 | 45.40 | 461606.0 |
Apr 04, 2024 | 45.59 | 45.62 | 45.49 | 45.62 | 542335.0 |
Apr 03, 2024 | 45.49 | 45.52 | 45.30 | 45.52 | 544515.0 |
Apr 02, 2024 | 45.45 | 45.50 | 45.32 | 45.50 | 1.337M |
Apr 01, 2024 | 45.77 | 45.77 | 45.49 | 45.53 | 826263.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.09
Minimum
Oct 19 2023
56.92
Maximum
Aug 04 2020
50.98
Average
52.92
Median
Jun 24 2019