UK markets closed

Schwab US Aggregate Bond Index (SWAGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.62+0.02 (+0.23%)
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.628.628.628.628.62-
25 Apr 20248.608.608.608.608.60-
24 Apr 20248.638.638.638.638.63-
23 Apr 20248.658.658.658.658.65-
22 Apr 20248.648.648.648.648.64-
19 Apr 20248.638.638.638.638.63-
18 Apr 20248.628.628.628.628.62-
17 Apr 20248.658.658.658.658.65-
16 Apr 20248.618.618.618.618.61-
15 Apr 20248.648.648.648.648.64-
12 Apr 20248.698.698.698.698.69-
11 Apr 20248.678.678.678.678.67-
10 Apr 20248.688.688.688.688.68-
09 Apr 20248.788.788.788.788.78-
08 Apr 20248.758.758.758.758.75-
05 Apr 20248.768.768.768.768.76-
04 Apr 20248.818.818.818.818.81-
03 Apr 20248.798.798.798.798.79-
02 Apr 20248.788.788.788.788.78-
01 Apr 20248.798.798.798.798.79-
28 Mar 20248.858.858.858.858.85-
27 Mar 20248.868.868.868.868.86-
26 Mar 20248.848.848.848.848.84-
25 Mar 20248.838.838.838.838.83-
22 Mar 20248.858.858.858.858.85-
21 Mar 20248.828.828.828.828.82-
20 Mar 20248.828.828.828.828.82-
19 Mar 20248.808.808.808.808.80-
18 Mar 20248.788.788.788.788.78-
15 Mar 20248.798.798.798.798.79-
14 Mar 20248.808.808.808.808.80-
13 Mar 20248.858.858.858.858.85-
12 Mar 20248.878.878.878.878.87-
11 Mar 20248.908.908.908.908.90-
08 Mar 20248.918.918.918.918.91-
07 Mar 20248.908.908.908.908.90-
06 Mar 20248.888.888.888.888.88-
05 Mar 20248.868.868.868.868.86-
04 Mar 20248.828.828.828.828.82-
01 Mar 20248.848.848.848.848.84-
29 Feb 20248.818.818.818.818.81-
28 Feb 20248.808.808.808.808.80-
27 Feb 20248.778.778.778.778.77-
26 Feb 20248.798.798.798.798.79-
23 Feb 20248.818.818.818.818.81-
22 Feb 20248.778.778.778.778.77-
21 Feb 20248.778.778.778.778.77-
20 Feb 20248.808.808.808.808.80-
16 Feb 20248.798.798.798.798.79-
15 Feb 20248.828.828.828.828.82-
14 Feb 20248.808.808.808.808.80-
13 Feb 20248.768.768.768.768.76-
12 Feb 20248.858.858.858.858.85-
09 Feb 20248.848.848.848.848.84-
08 Feb 20248.858.858.858.858.85-
07 Feb 20248.888.888.888.888.88-
06 Feb 20248.898.898.898.898.89-
05 Feb 20248.858.858.858.858.85-
02 Feb 20248.928.928.928.928.92-
01 Feb 20249.019.019.019.019.01-
31 Jan 20248.968.968.968.968.96-
31 Jan 20240.026 Dividend
30 Jan 20248.928.928.928.928.89-
29 Jan 20248.918.918.918.918.88-
26 Jan 20248.878.878.878.878.84-
25 Jan 20248.888.888.888.888.85-
24 Jan 20248.858.858.858.858.82-
23 Jan 20248.878.878.878.878.84-
22 Jan 20248.898.898.898.898.86-
19 Jan 20248.878.878.878.878.84-
18 Jan 20248.878.878.878.878.84-
17 Jan 20248.898.898.898.898.86-
16 Jan 20248.918.918.918.918.88-
12 Jan 20248.988.988.988.988.95-
11 Jan 20248.968.968.968.968.93-
10 Jan 20248.928.928.928.928.89-
09 Jan 20248.938.938.938.938.90-
08 Jan 20248.938.938.938.938.90-
05 Jan 20248.908.908.908.908.87-
04 Jan 20248.928.928.928.928.89-
03 Jan 20248.978.978.978.978.94-
02 Jan 20248.968.968.968.968.93-
29 Dec 20239.009.009.009.008.97-
29 Dec 20230.028 Dividend
28 Dec 20239.029.029.029.028.97-
27 Dec 20239.049.049.049.048.99-
26 Dec 20238.998.998.998.998.94-
22 Dec 20238.988.988.988.988.93-
21 Dec 20238.998.998.998.998.94-
20 Dec 20238.998.998.998.998.94-
19 Dec 20238.968.968.968.968.91-
18 Dec 20238.958.958.958.958.90-
15 Dec 20238.978.978.978.978.92-
14 Dec 20238.988.988.988.988.93-
13 Dec 20238.928.928.928.928.87-
12 Dec 20238.808.808.808.808.75-
11 Dec 20238.788.788.788.788.73-
08 Dec 20238.798.798.798.798.74-
07 Dec 20238.838.838.838.838.78-
06 Dec 20238.838.838.838.838.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...