Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.13	49.22		49.10	5,733,807	-0.07(-0.15%)
Jan 28, 2022	49.03	49.21	49.01	49.18	1,869,310	+0.05(+0.09%)
Jan 27, 2022	49.07	49.20	49.07	49.13	4,270,358	+0.15(+0.30%)
Jan 26, 2022	49.29	49.30	48.97	48.98	887,799	-0.25(-0.51%)
Jan 25, 2022	49.33	49.47	49.23	49.23	938,810	-0.07(-0.13%)
Jan 24, 2022	49.33	49.43	49.29	49.30	1,081,058	-0.04(-0.08%)
Jan 21, 2022	49.33	49.40	49.29	49.34	738,940	+0.17(+0.34%)
Jan 20, 2022	49.19	49.19	49.13	49.17	1,366,171	+0.06(+0.11%)
Jan 19, 2022	49.09	49.19	49.01	49.11	1,108,738	+0.12(+0.25%)
Jan 18, 2022	49.14	49.16	48.99	48.99	1,259,513	-0.30(-0.60%)
Jan 14, 2022				49.29	0	-0.26(-0.53%)
Jan 13, 2022	49.50	49.58	49.46	49.55	5,972,675	+0.06(+0.11%)
Jan 12, 2022	49.58	49.60	49.48	49.50	5,204,431	-0.03(-0.06%)
Jan 11, 2022	49.41	49.52	49.36	49.52	865,777	+0.12(+0.25%)
Jan 10, 2022	49.35	49.46	49.31	49.40	1,032,079	-0.07(-0.13%)
Jan 07, 2022	49.60	49.60	49.40	49.47	1,218,211	-0.15(-0.30%)
Jan 06, 2022	49.60	49.65	49.55	49.62	1,069,590	-0.06(-0.11%)
Jan 05, 2022	49.87	49.88	49.66	49.67	942,744	-0.18(-0.36%)
Jan 04, 2022	49.80	49.85	49.73	49.85	758,760	+0.00(+0.00%)
Jan 03, 2022	50.00	50.00	49.84	49.85	1,152,403	-0.35(-0.70%)
Dec 31, 2021	50.26	50.26	50.16	50.20	1,792,334	+0.02(+0.04%)
Dec 30, 2021	50.14	50.19	50.06	50.18	831,546	+0.08(+0.17%)
Dec 29, 2021	50.18	50.18	50.04	50.10	935,373	-0.15(-0.30%)
Dec 28, 2021	50.30	50.33	50.20	50.25	919,860	+0.00(+0.00%)
Dec 27, 2021	50.18	50.27	50.18	50.25	852,356	+0.04(+0.07%)
Dec 23, 2021	50.25	50.29	50.15	50.21	862,179	-0.07(-0.15%)
Dec 22, 2021	50.29	50.29	50.20	50.29	590,916	+0.05(+0.09%)
Dec 21, 2021	50.13	50.30	50.11	50.24	1,027,283	-0.05(-0.09%)
Dec 20, 2021	50.34	50.39	50.27	50.29	921,545	-0.06(-0.11%)
Dec 17, 2021	50.44	50.59	50.33	50.34	716,252	+0.07(+0.14%)
Dec 16, 2021	50.24	50.33	50.21	50.27	560,899	+0.06(+0.11%)
Dec 15, 2021	50.15	50.27	50.11	50.22	971,153	-0.05(-0.09%)
Dec 14, 2021	50.25	50.31	50.19	50.26	506,154	-0.07(-0.13%)
Dec 13, 2021	50.19	50.38	50.19	50.33	656,336	+0.16(+0.31%)
Dec 10, 2021	50.25	50.30	50.16	50.17	438,966	+0.00(+0.00%)
Dec 09, 2021	50.18	50.24	50.12	50.17	778,213	+0.00(+0.00%)
Dec 08, 2021	50.26	50.28	50.11	50.17	982,240	-0.13(-0.26%)
Dec 07, 2021	50.37	50.40	50.29	50.30	508,366	-0.07(-0.15%)
Dec 06, 2021	50.45	50.54	50.36	50.37	741,102	-0.19(-0.37%)
Dec 03, 2021	50.37	50.63	50.29	50.56	999,610	+0.21(+0.42%)
Dec 02, 2021	50.50	50.50	50.26	50.35	811,966	+0.00(+0.00%)
Dec 01, 2021	50.24	50.37	50.18	50.35	1,424,105	+0.02(+0.04%)
Nov 30, 2021	50.47	50.50	50.36	50.32	2,119,703	+0.08(+0.17%)
Nov 29, 2021	50.12	50.27	50.06	50.24	744,945	+0.02(+0.04%)
Nov 26, 2021	49.66	50.25	49.55	50.22	393,216	+0.33(+0.67%)
Nov 24, 2021	49.74	49.89	49.73	49.89	775,082	+0.11(+0.22%)
Nov 23, 2021	49.92	49.92	49.76	49.78	647,955	-0.18(-0.35%)
Nov 22, 2021	50.08	50.10	49.92	49.95	1,001,913	-0.25(-0.50%)
Nov 19, 2021	50.19	50.26	50.19	50.20	487,898	+0.10(+0.20%)
Nov 18, 2021	50.04	50.10	50.01	50.10	580,432	+0.06(+0.11%)
Nov 17, 2021	49.89	50.06	49.89	50.05	795,249	+0.09(+0.19%)
Nov 16, 2021	49.99	50.06	49.93	49.95	712,830	-0.02(-0.04%)
Nov 15, 2021	50.15	50.15	49.96	49.97	622,997	-0.17(-0.33%)
Nov 12, 2021	50.27	50.27	50.11	50.14	624,956	-0.04(-0.07%)
Nov 11, 2021	50.26	50.26	50.16	50.18	999,053	-0.06(-0.11%)
Nov 10, 2021	50.51			50.23	1,591,741	-0.37(-0.73%)
Nov 09, 2021	50.64	50.88	50.55	50.60	7,189,091	+0.13(+0.26%)
Nov 08, 2021	50.51	50.56	50.44	50.47	812,120	-0.09(-0.18%)
Nov 05, 2021	50.49	50.60	50.43	50.57	1,779,611	+0.19(+0.39%)
Nov 04, 2021	50.23	50.39	50.23	50.37	692,387	+0.17(+0.33%)
Nov 03, 2021	50.32	50.33	50.15	50.20	685,317	-0.09(-0.18%)
Nov 02, 2021	50.22	50.32	50.22	50.30	982,986	+0.12(+0.24%)