Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.24	48.32	48.21	48.32	1,310,523	+0.12(+0.26%)
Jan 30, 2020	48.21	48.25	48.16	48.19	628,997	+0.04(+0.07%)
Jan 29, 2020	48.08	48.20	48.08	48.16	561,958	+0.11(+0.22%)
Jan 28, 2020	48.09	48.09	48.01	48.05	800,839	-0.01(-0.02%)
Jan 27, 2020	48.09	48.09	48.05	48.06	680,233	+0.12(+0.24%)
Jan 24, 2020	47.89	47.97	47.88	47.94	602,696	+0.09(+0.19%)
Jan 23, 2020	47.87	47.90	47.84	47.85	679,128	+0.05(+0.11%)
Jan 22, 2020	47.80	47.81	47.76	47.80	525,401	+0.03(+0.06%)
Jan 21, 2020	47.69	47.78	47.68	47.77	990,675	+0.13(+0.28%)
Jan 17, 2020	47.62	47.64	47.59	47.64	632,588	-0.05(-0.11%)
Jan 16, 2020	47.69	47.69	47.63	47.69	588,666	+0.00(+0.00%)
Jan 15, 2020	47.69	47.71	47.65	47.69	755,228	+0.06(+0.13%)
Jan 14, 2020	47.57	47.63	47.57	47.63	543,745	+0.06(+0.13%)
Jan 13, 2020	47.54	47.57	47.51	47.57	757,241	-0.03(-0.06%)
Jan 10, 2020	47.52	47.60	47.51	47.60	648,606	+0.10(+0.21%)
Jan 09, 2020	47.38	47.50	47.35	47.50	736,742	+0.02(+0.04%)
Jan 08, 2020	47.55	47.58	47.41	47.48	630,430	-0.05(-0.11%)
Jan 07, 2020	47.55	47.59	47.53	47.53	422,553	-0.04(-0.09%)
Jan 06, 2020	47.69	47.69	47.53	47.58	627,166	-0.06(-0.13%)
Jan 03, 2020	47.59	47.65	47.53	47.64	1,086,500	+0.18(+0.37%)
Jan 02, 2020	47.46	47.54	47.41	47.46	1,176,376	+0.10(+0.21%)
Dec 31, 2019	47.40	47.41	47.34	47.37	486,285	-0.08(-0.17%)
Dec 30, 2019	47.35	47.45	47.30	47.45	492,737	-0.01(-0.02%)
Dec 27, 2019	47.41	47.46	47.39	47.46	639,244	+0.08(+0.17%)
Dec 26, 2019	47.34	47.38	47.30	47.38	727,475	+0.04(+0.09%)
Dec 24, 2019	47.23	47.33	47.23	47.33	259,329	+0.04(+0.09%)
Dec 23, 2019	47.33	47.34	47.24	47.29	497,234	-0.04(-0.07%)
Dec 20, 2019	47.26	47.32	47.23	47.32	699,479	+0.02(+0.04%)
Dec 19, 2019	47.25	47.31	47.22	47.30	722,063	+0.07(+0.14%)
Dec 18, 2019	47.33	47.33	47.23	47.24	849,201	-0.12(-0.24%)
Dec 17, 2019	47.36	47.39	47.31	47.35	996,289	+0.00(+0.00%)
Dec 16, 2019	47.39	47.39	47.32	47.35	631,086	-0.10(-0.21%)
Dec 13, 2019	47.32	47.46	47.26	47.45	427,654	+0.18(+0.37%)
Dec 12, 2019	47.43	47.46	47.21	47.27	656,733	-0.20(-0.43%)
Dec 11, 2019	47.36	47.49	47.36	47.48	438,520	+0.14(+0.30%)
Dec 10, 2019	47.35	47.38	47.30	47.33	365,925	-0.03(-0.06%)
Dec 09, 2019	47.41	47.41	47.33	47.36	630,144	+0.02(+0.04%)
Dec 06, 2019	47.32	47.37	47.27	47.34	614,632	-0.07(-0.15%)
Dec 05, 2019	47.36	47.41	47.33	47.41	649,298	-0.04(-0.09%)
Dec 04, 2019	47.54	47.54	47.40	47.46	401,657	-0.11(-0.22%)
Dec 03, 2019	47.44	47.59	47.41	47.56	624,563	+0.29(+0.62%)
Dec 02, 2019	47.32	47.32	47.23	47.27	518,977	-0.10(-0.21%)
Nov 29, 2019	47.37	47.42	47.34	47.37	160,560	-0.06(-0.13%)
Nov 27, 2019	47.43	47.44	47.39	47.44	465,478	-0.04(-0.09%)
Nov 26, 2019	47.45	47.48	47.38	47.48	816,708	+0.09(+0.19%)
Nov 25, 2019	47.37	47.41	47.35	47.39	557,914	+0.04(+0.09%)
Nov 22, 2019	47.37	47.37	47.30	47.35	402,365	+0.01(+0.02%)
Nov 21, 2019	47.33	47.35	47.29	47.34	474,977	-0.07(-0.15%)
Nov 20, 2019	47.36	47.41	47.33	47.41	522,262	+0.11(+0.22%)
Nov 19, 2019	47.25	47.30	47.25	47.30	432,770	+0.05(+0.11%)
Nov 18, 2019	47.24	47.28	47.24	47.25	1,125,838	+0.07(+0.15%)
Nov 15, 2019	47.18	47.22	47.16	47.18	289,961	-0.04(-0.07%)
Nov 14, 2019	47.21	47.24	47.18	47.22	348,397	+0.13(+0.28%)
Nov 13, 2019	47.12	47.12	47.01	47.08	587,082	+0.06(+0.13%)
Nov 12, 2019	46.99	47.05	46.92	47.02	692,616	+0.04(+0.09%)
Nov 11, 2019	47.00	47.02	46.92	46.98	309,720	+0.02(+0.04%)
Nov 08, 2019	46.96	47.03	46.93	46.96	533,918	-0.05(-0.11%)
Nov 07, 2019	47.08	47.10	46.86	47.01	670,087	-0.21(-0.45%)
Nov 06, 2019	47.17	47.23	47.14	47.22	768,147	+0.09(+0.19%)
Nov 05, 2019	47.19	47.19	47.07	47.14	671,425	-0.15(-0.32%)
Nov 04, 2019	47.28	47.29	47.26	47.29	648,316	-0.11(-0.22%)