Quantcast

Historical Stock Prices

(ETF)
SCHZ 
$50.64
*  
0.01
0.02%
Get SCHZ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SCHZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 50.64 50.665 50.58 50.64 630,388
01/17/2019 50.7 50.7 50.61 50.65 762,287
01/16/2019 50.63 50.7 50.596 50.69 665,379
01/15/2019 50.73 50.73 50.605 50.66 772,176
01/14/2019 50.72 50.73 50.63 50.68 857,086
01/11/2019 50.66 50.72 50.66 50.7 752,762
01/10/2019 50.73 50.73 50.5601 50.62 512,949
01/09/2019 50.67 50.71 50.62 50.67 790,146
01/08/2019 50.68 50.69 50.64 50.68 1,145,055
01/07/2019 50.78 50.798 50.65 50.68 1,040,919
01/04/2019 50.76 50.7664 50.69 50.72 1,139,207
01/03/2019 50.72 50.93 50.71 50.91 890,233
01/02/2019 50.67 50.71 50.62 50.71 2,693,634
12/31/2018 50.47 50.62 50.45 50.59 2,284,224
12/28/2018 50.38 50.51 50.38 50.48 1,070,416
12/27/2018 50.43 50.5 50.32 50.34 2,382,479
12/26/2018 50.4 50.45 50.27 50.29 714,813
12/24/2018 50.39 50.44 50.36 50.39 486,415
12/21/2018 50.41 50.41 50.27 50.39 1,379,970
12/20/2018 50.5 50.5 50.3438 50.37 1,090,863
12/19/2018 50.42 50.47 50.3263 50.41 658,739
12/18/2018 50.36 50.49 50.35 50.47 929,863
12/17/2018 50.21 50.35 50.21 50.31 743,869
12/14/2018 50.24 50.29 50.1995 50.2 622,132
12/13/2018 50.21 50.24 50.1821 50.23 490,323
12/12/2018 50.16 50.1982 50.16 50.18 684,724
12/11/2018 50.2 50.26 50.18 50.19 967,129
12/10/2018 50.23 50.2872 50.17 50.26 1,619,811
12/07/2018 50.1 50.2 50.05 50.15 810,978
12/06/2018 50.1 50.17 50.0508 50.07 937,493
12/04/2018 49.92 50.06 49.92 50.01 811,074
12/03/2018 49.8 49.86 49.79 49.86 640,718
11/30/2018 49.94 49.94 49.88 49.91 633,012
11/29/2018 49.93 49.94 49.85 49.9 397,594
11/28/2018 49.83 49.9 49.79 49.88 555,929
11/27/2018 49.8 49.87 49.7786 49.83 786,906
11/26/2018 49.79 49.81 49.5 49.81 761,228
11/23/2018 49.87 49.87 49.8 49.8 148,378
11/21/2018 49.8 49.835 49.78 49.82 397,152
11/20/2018 49.87 49.89 49.8 49.84 997,334
11/19/2018 49.86 49.88 49.82 49.88 786,341
11/16/2018 49.78 49.9 49.7493 49.84 930,872
11/15/2018 49.79 49.79 49.72 49.76 365,297
11/14/2018 49.66 49.78 49.624 49.76 922,476
11/13/2018 49.72 49.72 49.65 49.71 402,261
11/12/2018 49.73 49.73 49.68 49.69 389,884
11/09/2018 49.59 49.67 49.5704 49.67 733,620
11/08/2018 49.59 49.65 49.56 49.56 858,159
11/07/2018 49.59 49.63 49.57 49.6 884,669
11/06/2018 49.55 49.58 49.51 49.54 635,073
11/05/2018 49.5 49.6 49.47 49.51 1,031,047
11/02/2018 49.62 49.62 49.51 49.52 684,912
11/01/2018 49.6 49.65 49.5868 49.65 1,047,876
10/31/2018 49.79 49.8399 49.77 49.78 455,952
10/30/2018 49.86 49.8865 49.81 49.82 669,306
10/29/2018 49.93 49.935 49.84 49.91 620,189
10/26/2018 49.91 49.98 49.91 49.94 849,124
10/25/2018 49.9 49.9 49.84 49.86 382,296
10/24/2018 49.85 49.89 49.8104 49.88 354,560
10/23/2018 49.81 49.84 49.72 49.74 537,821
10/22/2018 49.72 49.7599 49.7 49.72 647,185
10/19/2018 49.79 49.79 49.71 49.73 553,761
10/18/2018 49.76 49.82 49.7234 49.77 393,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio