Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	43.15	43.20	43.14	43.18	360,125	+0.01(+0.02%)
Oct 28, 2016	43.15	43.19	43.11	43.17	281,569	-0.02(-0.06%)
Oct 27, 2016	43.20	43.21	43.14	43.19	337,577	-0.10(-0.23%)
Oct 26, 2016	43.30	43.31	43.26	43.29	601,120	-0.06(-0.13%)
Oct 25, 2016	43.30	43.39	43.30	43.35	381,709	+0.00(+0.00%)
Oct 24, 2016	43.40	43.40	43.31	43.35	198,412	-0.04(-0.09%)
Oct 21, 2016	43.39	43.40	43.35	43.39	451,800	+0.03(+0.08%)
Oct 20, 2016	43.39	43.40	43.34	43.35	298,196	-0.01(-0.02%)
Oct 19, 2016	43.33	43.38	43.29	43.36	152,678	+0.02(+0.04%)
Oct 18, 2016	43.29	43.35	43.26	43.35	296,753	+0.06(+0.13%)
Oct 17, 2016	43.25	43.30	43.23	43.29	260,231	+0.02(+0.06%)
Oct 14, 2016	43.28	43.32	43.24	43.27	228,821	-0.05(-0.11%)
Oct 13, 2016	43.30	43.33	43.27	43.31	291,058	+0.05(+0.11%)
Oct 12, 2016	43.25	43.27	43.22	43.27	268,238	+0.01(+0.02%)
Oct 11, 2016	43.26	43.29	43.21	43.26	232,268	-0.02(-0.06%)
Oct 10, 2016	43.31	43.31	43.24	43.28	309,183	-0.05(-0.11%)
Oct 07, 2016	43.31	43.37	43.27	43.33	476,128	+0.02(+0.06%)
Oct 06, 2016	43.32	43.36	43.29	43.31	242,514	-0.07(-0.15%)
Oct 05, 2016	43.40	43.40	43.32	43.37	203,536	-0.07(-0.15%)
Oct 04, 2016	43.49	43.52	43.41	43.44	308,104	-0.09(-0.21%)
Oct 03, 2016	43.57	43.57	43.50	43.53	396,015	-0.05(-0.12%)
Sep 30, 2016	43.62	43.64	43.54	43.58	457,846	-0.05(-0.11%)
Sep 29, 2016	43.57	43.64	43.55	43.63	249,871	+0.01(+0.02%)
Sep 28, 2016	43.61	43.67	43.60	43.62	378,802	+0.01(+0.02%)
Sep 27, 2016	43.62	43.62	43.56	43.61	243,213	+0.04(+0.09%)
Sep 26, 2016	43.55	43.57	43.52	43.57	294,082	+0.07(+0.17%)
Sep 23, 2016	43.50	43.53	43.45	43.50	210,957	+0.02(+0.06%)
Sep 22, 2016	43.44	43.50	43.40	43.47	387,724	+0.08(+0.19%)
Sep 21, 2016	43.33	43.39	43.28	43.39	256,239	+0.05(+0.11%)
Sep 20, 2016	43.34	43.38	43.33	43.34	211,962	+0.02(+0.06%)
Sep 19, 2016	43.33	43.34	43.29	43.32	287,856	+0.00(+0.00%)
Sep 16, 2016	43.33	43.33	43.28	43.32	197,275	-0.01(-0.02%)
Sep 15, 2016	43.24	43.33	43.23	43.33	177,864	+0.01(+0.02%)
Sep 14, 2016	43.25	43.33	43.25	43.32	445,269	+0.02(+0.04%)
Sep 13, 2016	43.38	43.39	43.23	43.30	279,955	-0.06(-0.15%)
Sep 12, 2016	43.32	43.38	43.31	43.37	483,999	+0.00(+0.00%)
Sep 09, 2016	43.44	43.44	43.35	43.37	471,646	-0.18(-0.41%)
Sep 08, 2016	43.60	43.62	43.49	43.55	327,254	-0.09(-0.20%)
Sep 07, 2016	43.64	43.67	43.61	43.64	227,092	+0.05(+0.11%)
Sep 06, 2016	43.52	43.63	43.49	43.59	216,076	+0.07(+0.17%)
Sep 02, 2016	43.55	43.51	43.51	43.51	299,267	-0.05(-0.11%)
Sep 01, 2016	43.48	43.57	43.47	43.56	281,691	+0.02(+0.04%)
Aug 31, 2016	43.57	43.58	43.52	43.55	196,872	-0.02(-0.06%)
Aug 30, 2016	43.54	43.58	43.54	43.57	244,281	+0.02(+0.04%)
Aug 29, 2016	43.51	43.55	43.45	43.55	182,595	+0.09(+0.20%)
Aug 26, 2016	43.57	43.61	43.43	43.47	283,707	-0.07(-0.17%)
Aug 25, 2016	43.55	43.60	43.52	43.54	307,120	-0.04(-0.09%)
Aug 24, 2016	43.62	43.62	43.56	43.58	270,306	+0.00(+0.00%)
Aug 23, 2016	43.61	43.61	43.56	43.58	291,042	+0.03(+0.07%)
Aug 22, 2016	43.55	43.56	43.51	43.55	236,143	+0.03(+0.07%)
Aug 19, 2016	43.51	43.55	43.47	43.52	297,589	-0.04(-0.08%)
Aug 18, 2016	43.55	43.57	43.49	43.55	335,117	+0.04(+0.10%)
Aug 17, 2016	43.47	43.55	43.46	43.51	182,842	+0.03(+0.07%)
Aug 16, 2016	43.51	43.53	43.47	43.48	355,904	-0.03(-0.07%)
Aug 15, 2016	43.55	43.56	43.51	43.51	419,179	-0.03(-0.07%)
Aug 12, 2016	43.60	43.60	43.53	43.55	278,728	+0.04(+0.09%)
Aug 11, 2016	43.59	43.59	43.48	43.51	292,577	-0.06(-0.15%)
Aug 10, 2016	43.56	43.57	43.48	43.57	2,630,598	+0.06(+0.13%)
Aug 09, 2016	43.45	43.52	43.42	43.51	346,375	+0.10(+0.22%)
Aug 08, 2016	43.39	43.43	43.34	43.42	352,510	+0.02(+0.06%)
Aug 05, 2016	43.49	43.51	43.39	43.39	260,133	-0.13(-0.30%)
Aug 04, 2016	43.52	43.58	43.49	43.52	318,332	+0.04(+0.09%)
Aug 03, 2016	43.44	43.49	43.42	43.48	332,934	-0.01(-0.02%)
Aug 02, 2016	43.48	43.53	43.44	43.49	451,413	-0.08(-0.19%)