Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.55	43.55	43.53	43.54	226,908	+0.00(+0.00%)
Oct 30, 2017		43.55	43.45	43.54	342,046	+0.12(+0.29%)
Oct 27, 2017	43.35	43.41	43.33	43.41	336,820	+0.08(+0.19%)
Oct 26, 2017	43.40	43.40	43.31	43.33	308,187	-0.04(-0.10%)
Oct 25, 2017	43.37	43.40	43.34	43.37	299,311	-0.07(-0.15%)
Oct 24, 2017	43.45	43.47	43.42	43.44	319,600	-0.08(-0.17%)
Oct 23, 2017	43.50	43.51	43.46	43.51	353,725	+0.02(+0.06%)
Oct 20, 2017	43.50	43.52	43.46	43.49	515,474	-0.11(-0.25%)
Oct 19, 2017	43.61	43.62	43.55	43.60	307,666	+0.02(+0.06%)
Oct 18, 2017	43.58	43.59	43.53	43.57	249,016	-0.06(-0.13%)
Oct 17, 2017	43.60	43.64	43.57	43.63	225,741	-0.02(-0.04%)
Oct 16, 2017	43.65	43.66	43.60	43.65	272,150	-0.01(-0.02%)
Oct 13, 2017	43.63	43.65	43.60	43.65	313,899	+0.08(+0.19%)
Oct 12, 2017	43.57	43.57	43.51	43.57	353,812	+0.03(+0.08%)
Oct 11, 2017	43.55	43.55	43.53	43.54	230,947	+0.02(+0.04%)
Oct 10, 2017	43.53	43.56	43.50	43.52	307,702	+0.01(+0.02%)
Oct 09, 2017	43.52	43.52	43.45	43.51	447,105	+0.02(+0.06%)
Oct 06, 2017	43.45	43.50	43.42	43.49	366,447	-0.03(-0.08%)
Oct 05, 2017	43.56	43.56	43.51	43.52	309,726	-0.03(-0.08%)
Oct 04, 2017	43.55	43.57	43.50	43.55	447,275	+0.02(+0.06%)
Oct 03, 2017	43.51	43.54	43.50	43.53	260,219	+0.01(+0.02%)
Oct 02, 2017	43.59	43.59	43.48	43.52	400,174	-0.01(-0.02%)
Sep 29, 2017	43.51	43.58	43.49	43.53	298,159	-0.02(-0.04%)
Sep 28, 2017	43.48	43.55	43.47	43.55	269,966	+0.00(+0.00%)
Sep 27, 2017		43.57	43.51	43.55	330,368	-0.12(-0.27%)
Sep 26, 2017	43.65	43.66	43.61	43.66	348,837	-0.01(-0.02%)
Sep 25, 2017	43.60	43.67	43.55	43.67	346,583	+0.08(+0.19%)
Sep 22, 2017	43.57	43.61	43.54	43.59	266,178	+0.07(+0.17%)
Sep 21, 2017	43.54	43.57	43.51	43.51	393,966	-0.03(-0.08%)
Sep 20, 2017	43.61	43.61	43.52	43.55	309,466	-0.04(-0.10%)
Sep 19, 2017	43.60	43.61	43.56	43.59	393,037	-0.02(-0.04%)
Sep 18, 2017	43.61	43.62	43.56	43.60	498,967	-0.03(-0.08%)
Sep 15, 2017	43.66	43.66	43.60	43.64	280,290	+0.00(+0.00%)
Sep 14, 2017	43.60	43.64	43.58	43.64	700,090	+0.01(+0.02%)
Sep 13, 2017	43.67	43.68	43.61	43.63	366,264	-0.04(-0.10%)
Sep 12, 2017	43.70	43.70	43.63	43.67	259,446	-0.07(-0.15%)
Sep 11, 2017	43.77	43.79	43.71	43.74	439,789	-0.14(-0.32%)
Sep 08, 2017	43.87	43.88	43.82	43.88	283,036	-0.01(-0.02%)
Sep 07, 2017	43.81	43.91	43.80	43.89	235,728	+0.11(+0.25%)
Sep 06, 2017	43.85	43.85	43.74	43.78	303,933	-0.02(-0.06%)
Sep 05, 2017	43.72	43.82	43.71	43.80	466,266	+0.17(+0.40%)
Sep 01, 2017	43.70	43.73	43.63	43.63	382,195	-0.12(-0.27%)
Aug 31, 2017	43.71	43.75	43.69	43.75	515,055	+0.04(+0.09%)
Aug 30, 2017	43.68	43.71	43.66	43.71	345,127	-0.01(-0.02%)
Aug 29, 2017	43.76	43.76	43.67	43.72	314,839	+0.06(+0.13%)
Aug 28, 2017	43.65	43.66	43.60	43.66	296,486	+0.02(+0.06%)
Aug 25, 2017	43.61	43.64	43.58	43.63	283,749	+0.03(+0.08%)
Aug 24, 2017	43.61	43.63	43.57	43.60	335,438	-0.02(-0.06%)
Aug 23, 2017	43.62	43.62	43.57	43.62	312,457	+0.07(+0.17%)
Aug 22, 2017	43.58	43.58	43.53	43.55	323,444	-0.04(-0.10%)
Aug 21, 2017	43.58	43.60	43.54	43.59	323,698	+0.06(+0.13%)
Aug 18, 2017	43.60	43.61	43.53	43.53	356,039	-0.04(-0.10%)
Aug 17, 2017	43.51	43.58	43.48	43.58	240,019	+0.12(+0.27%)
Aug 16, 2017	43.39	43.51	43.39	43.46	257,836	+0.02(+0.04%)
Aug 15, 2017	43.42	43.48	43.40	43.44	319,326	-0.07(-0.15%)
Aug 14, 2017	43.52	43.55	43.47	43.51	608,498	-0.06(-0.13%)
Aug 11, 2017	43.50	43.57	43.45	43.57	520,675	+0.04(+0.10%)
Aug 10, 2017	43.51	43.53	43.46	43.53	331,950	+0.07(+0.15%)
Aug 09, 2017	43.50	43.52	43.43	43.46	338,545	+0.02(+0.06%)
Aug 08, 2017	43.45	43.45	43.39	43.43	429,139	-0.02(-0.06%)
Aug 07, 2017	43.44	43.46	43.42	43.46	357,677	+0.01(+0.02%)
Aug 04, 2017	43.47	43.47	43.39	43.45	411,476	-0.07(-0.15%)
Aug 03, 2017	43.46	43.52	43.43	43.52	463,962	+0.07(+0.17%)
Aug 02, 2017	43.45	43.49	43.43	43.44	430,402	+0.00(+0.00%)