Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.28	43.30	43.19	43.26	786,984	+0.02(+0.04%)
Jan 30, 2018	43.28	43.31	43.21	43.25	790,935	-0.07(-0.16%)
Jan 29, 2018	43.32	43.34	43.27	43.31	780,567	-0.08(-0.19%)
Jan 26, 2018	43.45	43.45	43.36	43.40	476,104	-0.05(-0.12%)
Jan 25, 2018	43.36	43.45	43.31	43.45	466,888	+0.07(+0.16%)
Jan 24, 2018	43.39	43.40	43.32	43.38	635,084	-0.04(-0.10%)
Jan 23, 2018	43.41	43.44	43.37	43.42	593,765	+0.05(+0.12%)
Jan 22, 2018	43.40	43.41	43.35	43.37	1,408,125	-0.01(-0.02%)
Jan 19, 2018	43.43	43.43	43.36	43.38	512,534	-0.08(-0.19%)
Jan 18, 2018	43.49	43.51	43.44	43.47	469,455	-0.10(-0.23%)
Jan 17, 2018	43.62	43.62	43.53	43.57	741,696	-0.05(-0.12%)
Jan 16, 2018	43.64	43.64	43.57	43.62	885,958	+0.03(+0.06%)
Jan 12, 2018		43.59	43.59	43.59	0	+0.02(+0.04%)
Jan 11, 2018	43.52	43.59	43.51	43.57	542,653	+0.04(+0.10%)
Jan 10, 2018		43.53	43.44	43.53	609,271	-0.04(-0.10%)
Jan 09, 2018	43.64	43.64	43.54	43.57	957,217	-0.10(-0.23%)
Jan 08, 2018	43.70	43.70	43.64	43.68	679,766	-0.02(-0.04%)
Jan 05, 2018	43.73	43.73	43.67	43.69	599,459	-0.03(-0.08%)
Jan 04, 2018	43.68	43.73	43.65	43.73	830,845	+0.01(+0.02%)
Jan 03, 2018	43.71	43.73	43.67	43.72	541,539	-0.01(-0.02%)
Jan 02, 2018	43.78	43.78	43.65	43.73	870,688	-0.04(-0.10%)
Dec 29, 2017		43.77	43.77	43.77	0	+0.04(+0.10%)
Dec 28, 2017	43.74	43.74	43.70	43.73	581,011	+0.00(+0.00%)
Dec 27, 2017	43.68	43.73	43.63	43.73	598,924	+0.12(+0.27%)
Dec 26, 2017	43.54	43.61	43.54	43.61	631,567	+0.04(+0.10%)
Dec 22, 2017	43.54	43.59	43.54	43.57	520,019	+0.01(+0.02%)
Dec 21, 2017	43.50	43.57	43.50	43.56	564,214	+0.01(+0.02%)
Dec 20, 2017	43.53	43.58	43.51	43.55	621,615	-0.09(-0.21%)
Dec 19, 2017	43.71	43.74	43.60	43.64	652,306	-0.13(-0.31%)
Dec 18, 2017	43.83	43.83	43.75	43.78	475,835	-0.04(-0.10%)
Dec 15, 2017	43.80	43.83	43.77	43.82	448,975	-0.01(-0.02%)
Dec 14, 2017	43.78	43.83	43.74	43.83	447,372	+0.05(+0.12%)
Dec 13, 2017	43.75	43.82	43.71	43.78	1,125,821	+0.08(+0.17%)
Dec 12, 2017	43.69	43.70	43.65	43.70	534,514	-0.02(-0.04%)
Dec 11, 2017	43.75	43.78	43.72	43.72	632,064	-0.03(-0.08%)
Dec 08, 2017	43.80	43.80	43.72	43.75	4,262,991	-0.05(-0.11%)
Dec 07, 2017	43.85	43.93	43.77	43.80	894,202	-0.03(-0.08%)
Dec 06, 2017	43.86	43.90	43.83	43.83	597,770	+0.05(+0.12%)
Dec 05, 2017	43.71	43.78	43.70	43.78	393,460	+0.04(+0.10%)
Dec 04, 2017	43.71	43.74	43.70	43.74	493,440	+0.00(+0.00%)
Dec 01, 2017	43.67	43.78	43.61	43.74	1,092,725	+0.10(+0.22%)
Nov 30, 2017	43.70	43.71	43.59	43.64	503,574	-0.07(-0.15%)
Nov 29, 2017	43.73	43.73	43.66	43.71	339,298	-0.09(-0.21%)
Nov 28, 2017	43.83	43.85	43.78	43.80	392,559	+0.00(+0.00%)
Nov 27, 2017	43.79	43.81	43.75	43.80	405,426	+0.01(+0.02%)
Nov 24, 2017	43.80	43.80	43.77	43.80	134,819	-0.01(-0.02%)
Nov 22, 2017	43.71	43.81	43.71	43.80	272,001	+0.09(+0.21%)
Nov 21, 2017	43.66	43.73	43.66	43.71	373,645	+0.01(+0.02%)
Nov 20, 2017	43.70	43.70	43.63	43.70	378,118	-0.02(-0.04%)
Nov 17, 2017	43.71	43.73	43.70	43.72	288,911	+0.03(+0.06%)
Nov 16, 2017	43.71	43.72	43.68	43.70	353,957	-0.03(-0.08%)
Nov 15, 2017	43.71	43.73	43.65	43.73	261,322	+0.08(+0.19%)
Nov 14, 2017	43.56	43.67	43.56	43.64	312,589	+0.05(+0.12%)
Nov 13, 2017	43.61	43.61	43.56	43.59	308,605	+0.00(+0.00%)
Nov 10, 2017	43.67	43.67	43.58	43.59	375,903	-0.17(-0.38%)
Nov 09, 2017	43.75	43.77	43.71	43.76	352,890	-0.03(-0.08%)
Nov 08, 2017	43.85	43.85	43.78	43.80	432,222	-0.03(-0.08%)
Nov 07, 2017	43.81	43.85	43.80	43.83	322,060	+0.03(+0.08%)
Nov 06, 2017	43.82	43.82	43.75	43.80	415,675	+0.01(+0.02%)
Nov 03, 2017	43.77	43.79	43.72	43.79	191,620	+0.03(+0.08%)
Nov 02, 2017	43.69	43.76	43.69	43.75	257,121	+0.04(+0.10%)