STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Pop in meme darlings dominated the previous session, with GameStop and AMC up over 70%

Schwab U.S. Aggregate Bond ETF (SCHZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.27

+0.05

(+0.12%)

As of 11:43AM EDT. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	45.24	45.33	45.24	45.27	45.27	91,188
May 13, 2024	45.27	45.29	45.21	45.22	45.22	574,300
May 10, 2024	45.21	45.24	45.15	45.20	45.20	445,200
May 09, 2024	45.23	45.32	45.15	45.30	45.30	456,800
May 08, 2024	45.22	45.23	45.18	45.20	45.20	434,900
May 07, 2024	45.31	45.38	45.24	45.25	45.25	620,100
May 06, 2024	45.17	45.21	45.13	45.21	45.21	482,200
May 03, 2024	45.21	45.21	45.04	45.15	45.15	501,900
May 02, 2024	44.73	44.94	44.69	44.93	44.93	487,300
May 01, 2024	44.65	44.87	44.55	44.74	44.74	538,500
May 01, 2024	0.141 Dividend
Apr 30, 2024	44.74	44.82	44.66	44.67	44.53	1,738,900
Apr 29, 2024	44.81	44.92	44.81	44.87	44.73	362,100
Apr 26, 2024	44.73	44.81	44.73	44.77	44.63	381,600
Apr 25, 2024	44.65	44.67	44.53	44.67	44.53	427,000
Apr 24, 2024	44.86	44.86	44.69	44.80	44.66	653,300
Apr 23, 2024	44.78	44.98	44.74	44.91	44.77	663,100
Apr 22, 2024	44.80	44.85	44.75	44.83	44.69	1,177,800
Apr 19, 2024	44.83	44.84	44.75	44.80	44.66	638,700
Apr 18, 2024	44.88	44.88	44.70	44.76	44.62	411,500
Apr 17, 2024	44.78	44.89	44.71	44.86	44.72	474,400
Apr 16, 2024	44.67	44.68	44.56	44.66	44.52	752,700
Apr 15, 2024	44.86	44.86	44.70	44.78	44.64	1,569,800
Apr 12, 2024	45.11	45.16	45.06	45.08	44.94	632,700
Apr 11, 2024	45.04	45.06	44.86	44.94	44.80	580,100
Apr 10, 2024	45.17	45.18	44.95	44.98	44.84	1,076,900
Apr 09, 2024	45.50	45.53	45.46	45.52	45.38	366,200
Apr 08, 2024	45.39	45.39	45.31	45.37	45.23	857,500
Apr 05, 2024	45.50	45.54	45.38	45.40	45.26	461,600
Apr 04, 2024	45.59	45.62	45.49	45.62	45.48	542,300
Apr 03, 2024	45.49	45.52	45.30	45.52	45.38	544,800
Apr 02, 2024	45.45	45.50	45.33	45.50	45.36	1,336,600
Apr 01, 2024	45.77	45.77	45.49	45.53	45.39	826,300
Apr 01, 2024	0.146 Dividend
Mar 28, 2024	45.99	46.06	45.96	46.00	45.71	2,318,500
Mar 27, 2024	45.92	46.06	45.92	46.05	45.76	405,700
Mar 26, 2024	45.86	45.91	45.80	45.91	45.62	1,170,800
Mar 25, 2024	45.92	45.92	45.83	45.86	45.57	442,600
Mar 22, 2024	45.98	45.99	45.91	45.92	45.63	298,300
Mar 21, 2024	45.84	45.87	45.74	45.80	45.51	510,600
Mar 20, 2024	45.75	45.85	45.64	45.77	45.48	466,500
Mar 19, 2024	45.63	45.72	45.60	45.67	45.38	563,600
Mar 18, 2024	45.60	45.61	45.53	45.56	45.27	410,100
Mar 15, 2024	45.72	45.72	45.56	45.62	45.33	675,600
Mar 14, 2024	45.76	45.76	45.62	45.64	45.35	567,300
Mar 13, 2024	45.94	45.99	45.90	45.92	45.63	327,500
Mar 12, 2024	46.03	46.05	45.94	45.97	45.68	335,700
Mar 11, 2024	46.22	46.22	46.08	46.13	45.84	460,400
Mar 08, 2024	46.21	46.22	46.12	46.17	45.88	545,400
Mar 07, 2024	46.12	46.13	46.00	46.10	45.81	390,100
Mar 06, 2024	45.99	46.10	45.98	46.03	45.74	433,900
Mar 05, 2024	45.87	45.98	45.84	45.96	45.67	463,200
Mar 04, 2024	45.68	45.77	45.64	45.71	45.42	475,200
Mar 01, 2024	45.58	45.84	45.49	45.82	45.53	640,800
Mar 01, 2024	0.14 Dividend
Feb 29, 2024	45.74	45.83	45.72	45.78	45.35	3,026,700
Feb 28, 2024	45.60	45.68	45.58	45.68	45.25	332,800
Feb 27, 2024	45.55	45.67	45.55	45.57	45.14	648,600
Feb 26, 2024	45.73	45.74	45.56	45.64	45.21	654,400
Feb 23, 2024	45.60	45.75	45.57	45.74	45.31	474,900
Feb 22, 2024	45.71	45.71	45.49	45.55	45.12	416,800
Feb 21, 2024	45.67	45.69	45.50	45.53	45.10	542,400
Feb 20, 2024	45.66	45.73	45.64	45.68	45.25	744,000
Feb 16, 2024	45.55	45.62	45.52	45.62	45.19	360,500
Feb 15, 2024	45.78	45.81	45.67	45.77	45.34	509,900
Feb 14, 2024	45.49	45.66	45.46	45.65	45.22	513,000
Feb 13, 2024	45.65	45.65	45.43	45.44	45.01	817,300
Feb 12, 2024	45.90	45.92	45.81	45.85	45.42	618,600
Feb 09, 2024	45.82	45.87	45.80	45.86	45.43	519,100
Feb 08, 2024	45.98	45.98	45.86	45.90	45.47	1,110,800
Feb 07, 2024	46.05	46.14	45.98	45.98	45.55	1,827,100
Feb 06, 2024	46.00	46.12	45.92	46.11	45.68	1,314,200
Feb 05, 2024	46.04	46.04	45.82	45.83	45.40	4,348,900
Feb 02, 2024	46.25	46.31	46.15	46.24	45.81	713,300
Feb 01, 2024	46.61	46.77	46.50	46.67	46.23	862,200
Feb 01, 2024	0.153 Dividend
Jan 31, 2024	46.51	46.63	46.44	46.60	46.01	3,742,600
Jan 30, 2024	46.36	46.37	46.19	46.34	45.76	670,400
Jan 29, 2024	46.17	46.30	46.15	46.27	45.69	832,300
Jan 26, 2024	46.10	46.13	46.03	46.07	45.49	410,100
Jan 25, 2024	46.09	46.15	46.03	46.13	45.55	1,085,300
Jan 24, 2024	46.21	46.21	45.92	45.94	45.36	743,400
Jan 23, 2024	46.05	46.05	45.96	46.04	45.46	680,500
Jan 22, 2024	46.24	46.24	46.09	46.14	45.56	1,694,000
Jan 19, 2024	46.00	46.04	45.90	46.03	45.45	1,369,800
Jan 18, 2024	46.12	46.13	46.00	46.05	45.47	608,800
Jan 17, 2024	46.13	46.15	46.02	46.10	45.52	627,100
Jan 16, 2024	46.41	46.49	46.18	46.25	45.67	656,300
Jan 12, 2024	46.63	46.69	46.49	46.58	45.99	745,700
Jan 11, 2024	46.30	46.48	46.21	46.44	45.85	4,785,500
Jan 10, 2024	46.49	46.49	46.22	46.23	45.65	1,013,300
Jan 09, 2024	46.26	46.33	46.24	46.30	45.72	1,029,400
Jan 08, 2024	46.16	46.38	46.14	46.32	45.74	844,300
Jan 05, 2024	46.18	46.37	46.08	46.13	45.55	646,700
Jan 04, 2024	46.25	46.31	46.20	46.26	45.68	745,400
Jan 03, 2024	46.29	46.48	46.20	46.47	45.88	727,500
Jan 02, 2024	46.48	46.50	46.39	46.41	45.82	1,132,400
Dec 29, 2023	46.60	46.73	46.59	46.62	46.03	778,000
Dec 28, 2023	46.77	46.84	46.67	46.71	46.12	553,000
Dec 27, 2023	46.56	46.85	46.56	46.83	46.24	565,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,236.73-22.44(-0.10%)

S&P 5005,224.37+2.95(+0.06%)

DOW39,425.41-6.10(-0.02%)

CAD/USD0.7324+0.0006(+0.08%)

CRUDE OIL78.12-1.00(-1.26%)

Bitcoin CAD84,249.14-1,748.48(-2.03%)

STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Schwab U.S. Aggregate Bond ETF (SCHZ)

S&P/TSX
22,236.73
-22.44(-0.10%)

S&P 500
5,224.37
+2.95(+0.06%)

DOW
39,425.41
-6.10(-0.02%)

CAD/USD
0.7324
+0.0006(+0.08%)

CRUDE OIL
78.12
-1.00(-1.26%)

Bitcoin CAD
84,249.14
-1,748.48(-2.03%)