Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.04	45.14	44.90	45.12	5,002,890	+0.24(+0.53%)
Jan 30, 2023	44.91	45.01	44.88	44.88	1,298,472	-0.11(-0.25%)
Jan 27, 2023	44.98	45.04	44.93	45.00	1,429,769	-0.09(-0.19%)
Jan 26, 2023	45.09	45.18	45.00	45.08	593,913	-0.04(-0.08%)
Jan 25, 2023	45.10	45.18	45.02	45.12	756,789	+0.03(+0.06%)
Jan 24, 2023	44.91	45.11	44.82	45.09	657,059	+0.22(+0.49%)
Jan 23, 2023	44.82	44.99	44.82	44.87	1,807,417	-0.13(-0.30%)
Jan 20, 2023	45.05	45.07	44.91	45.01	1,161,899	-0.18(-0.40%)
Jan 19, 2023	45.28	45.28	45.11	45.19	1,525,038	-0.11(-0.25%)
Jan 18, 2023	45.31	45.38	45.15	45.30	1,393,063	+0.44(+0.98%)
Jan 17, 2023	44.84	44.97	44.82	44.86	982,719	-0.07(-0.15%)
Jan 13, 2023	45.05	45.10	44.91	44.93	921,755	-0.20(-0.44%)
Jan 12, 2023	44.89	45.13	44.74	45.13	5,672,416	+0.38(+0.85%)
Jan 11, 2023	44.63	44.77	44.62	44.75	1,610,383	+0.26(+0.58%)
Jan 10, 2023	44.60	44.60	44.40	44.49	698,841	-0.17(-0.38%)
Jan 09, 2023	44.53	44.74	44.51	44.66	1,148,724	+0.14(+0.32%)
Jan 06, 2023	44.08	44.57	44.07	44.52	917,311	+0.48(+1.08%)
Jan 05, 2023	44.03	44.06	43.85	44.04	437,649	-0.04(-0.09%)
Jan 04, 2023	43.98	44.16	43.98	44.08	689,971	+0.23(+0.52%)
Jan 03, 2023	44.04	44.04	43.77	43.85	1,008,331	+0.26(+0.59%)
Dec 30, 2022	43.71	43.76	43.59	43.59	2,076,727	-0.23(-0.52%)
Dec 29, 2022	43.71	43.83	43.69	43.82	2,169,103	+0.17(+0.39%)
Dec 28, 2022	43.71	43.81	43.61	43.65	1,106,163	-0.08(-0.17%)
Dec 27, 2022	43.83	43.88	43.71	43.73	1,144,935	-0.33(-0.76%)
Dec 23, 2022	44.15	44.15	44.00	44.06	811,280	-0.11(-0.26%)
Dec 22, 2022	44.18	44.26	44.16	44.18	861,526	-0.06(-0.13%)
Dec 21, 2022	44.20	44.30	44.15	44.23	948,848	+0.13(+0.30%)
Dec 20, 2022	44.11	44.17	44.06	44.10	1,398,189	-0.32(-0.71%)
Dec 19, 2022	44.46	44.47	44.33	44.41	950,308	-0.24(-0.53%)
Dec 16, 2022	44.55	44.74	44.49	44.65	700,097	-0.15(-0.34%)
Dec 15, 2022	44.75	44.82	44.67	44.81	841,485	+0.10(+0.21%)
Dec 14, 2022	44.66	44.76	44.47	44.71	1,190,238	+0.07(+0.15%)
Dec 13, 2022	44.76	44.92	44.60	44.64	1,015,148	+0.34(+0.77%)
Dec 12, 2022	44.48	44.51	44.23	44.30	1,603,517	-0.02(-0.04%)
Dec 09, 2022	44.45	44.47	44.31	44.32	876,086	-0.28(-0.62%)
Dec 08, 2022	44.58	44.67	44.51	44.60	932,490	-0.12(-0.28%)
Dec 07, 2022	44.47	44.73	44.47	44.72	1,249,621	+0.41(+0.92%)
Dec 06, 2022	44.23	44.37	44.22	44.31	1,216,856	+0.11(+0.26%)
Dec 05, 2022	44.31	44.33	44.13	44.20	827,898	-0.33(-0.75%)
Dec 02, 2022	44.17	44.54	44.08	44.53	761,128	+0.16(+0.37%)
Dec 01, 2022	44.10	44.37	44.04	44.37	869,901	+0.41(+0.92%)
Nov 30, 2022	43.54	44.00	43.54	43.96	1,319,923	+0.31(+0.72%)
Nov 29, 2022	43.72	43.75	43.56	43.65	838,533	-0.16(-0.37%)
Nov 28, 2022	43.86	43.93	43.75	43.81	1,227,160	-0.05(-0.11%)
Nov 25, 2022	43.84	43.86	43.75	43.86	246,444	+0.00(+0.00%)
Nov 23, 2022	43.67	43.86	43.66	43.86	679,958	+0.26(+0.59%)
Nov 22, 2022	43.48	43.62	43.48	43.60	837,828	+0.20(+0.46%)
Nov 21, 2022	43.52	43.56	43.36	43.40	969,549	+0.02(+0.04%)
Nov 18, 2022	43.44	43.53	43.36	43.38	597,350	-0.09(-0.20%)
Nov 17, 2022	43.48	43.48	43.33	43.47	1,171,376	-0.18(-0.41%)
Nov 16, 2022	43.47	43.67	43.46	43.65	1,897,325	+0.27(+0.61%)
Nov 15, 2022	43.30	43.39	43.22	43.38	2,806,935	+0.31(+0.73%)
Nov 14, 2022	43.06	43.15	43.04	43.07	869,115	-0.11(-0.26%)
Nov 11, 2022	43.18	43.23	43.08	43.18	534,985	-0.04(-0.09%)
Nov 10, 2022	42.94	43.22	42.89	43.22	1,127,992	+0.89(+2.11%)
Nov 09, 2022	42.25	42.37	42.18	42.33	962,126	+0.04(+0.09%)
Nov 08, 2022	42.20	42.35	42.17	42.29	1,097,426	+0.21(+0.50%)
Nov 07, 2022	42.24	42.27	42.08	42.08	1,289,326	-0.14(-0.34%)
Nov 04, 2022	42.25	42.45	42.13	42.22	920,542	-0.02(-0.05%)
Nov 03, 2022	42.07	42.30	42.04	42.24	776,335	-0.13(-0.31%)
Nov 02, 2022	42.49	42.74	42.29	42.38	1,350,199	-0.08(-0.18%)