Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	42.27	42.29	42.08	42.24	2,693,207	-0.14(-0.33%)
Oct 28, 2022	42.30	42.46	42.25	42.38	790,047	-0.08(-0.18%)
Oct 27, 2022	42.35	42.52	42.26	42.45	742,955	+0.23(+0.54%)
Oct 26, 2022	42.09	42.32	42.09	42.23	809,877	+0.17(+0.40%)
Oct 25, 2022	41.81	42.13	41.81	42.06	914,560	+0.43(+1.04%)
Oct 24, 2022	41.57	41.82	41.57	41.62	847,044	-0.09(-0.20%)
Oct 21, 2022	41.48	41.73	41.45	41.71	766,820	+0.07(+0.16%)
Oct 20, 2022	41.77	41.91	41.60	41.64	961,734	-0.26(-0.61%)
Oct 19, 2022	42.02	42.07	41.89	41.90	1,277,654	-0.35(-0.83%)
Oct 18, 2022	42.30	42.32	42.09	42.25	2,416,589	+0.07(+0.16%)
Oct 17, 2022	42.32	42.41	42.15	42.18	994,902	+0.11(+0.27%)
Oct 14, 2022	42.41	42.52	42.06	42.07	1,368,690	-0.26(-0.60%)
Oct 13, 2022	42.06	42.43	41.94	42.32	1,022,555	-0.14(-0.33%)
Oct 12, 2022	42.33	42.52	42.33	42.46	1,593,874	+0.06(+0.13%)
Oct 11, 2022	42.48	42.60	42.36	42.41	703,562	-0.01(-0.02%)
Oct 10, 2022	42.61	42.61	42.32	42.42	681,778	-0.15(-0.36%)
Oct 07, 2022	42.73	42.73	42.55	42.57	1,428,640	-0.23(-0.53%)
Oct 06, 2022	42.97	42.99	42.78	42.79	677,567	-0.19(-0.44%)
Oct 05, 2022	43.01	43.04	42.82	42.98	673,983	-0.22(-0.50%)
Oct 04, 2022	43.27	43.46	43.18	43.20	973,427	+0.09(+0.22%)
Oct 03, 2022	43.03	43.38	42.96	43.11	1,392,692	+0.39(+0.91%)
Sep 30, 2022	42.99	43.08	42.68	42.72	1,937,376	-0.12(-0.29%)
Sep 29, 2022	42.86	42.94	42.73	42.84	865,199	-0.22(-0.50%)
Sep 28, 2022	42.78	43.09	42.74	43.06	3,011,910	+0.65(+1.53%)
Sep 27, 2022	42.63	42.63	42.34	42.41	1,010,609	-0.16(-0.38%)
Sep 26, 2022	43.04	43.04	42.54	42.57	1,416,730	-0.57(-1.31%)
Sep 23, 2022	43.21	43.25	43.00	43.13	1,409,506	-0.10(-0.24%)
Sep 22, 2022	43.43	43.43	43.22	43.23	956,595	-0.47(-1.08%)
Sep 21, 2022	43.53	43.76	43.43	43.71	1,180,269	+0.13(+0.30%)
Sep 20, 2022	43.56	43.66	43.51	43.57	878,444	-0.25(-0.56%)
Sep 19, 2022	43.71	43.86	43.69	43.82	1,053,493	-0.06(-0.13%)
Sep 16, 2022	43.92	43.94	43.76	43.88	615,419	+0.00(+0.00%)
Sep 15, 2022	43.91	43.99	43.86	43.88	770,336	-0.13(-0.30%)
Sep 14, 2022	43.89	44.09	43.89	44.01	1,541,452	+0.02(+0.04%)
Sep 13, 2022	43.96	44.00	43.89	43.99	765,827	-0.21(-0.47%)
Sep 12, 2022	44.42	44.42	44.16	44.20	672,461	-0.08(-0.17%)
Sep 09, 2022	44.38	44.45	44.24	44.27	3,000,414	+0.00(+0.00%)
Sep 08, 2022	44.52	44.52	44.27	44.27	647,570	-0.14(-0.32%)
Sep 07, 2022	44.31	44.44	44.26	44.41	1,234,647	+0.29(+0.66%)
Sep 06, 2022	44.36	44.38	44.13	44.12	769,538	-0.41(-0.91%)
Sep 02, 2022	44.55	44.67	44.49	44.53	586,897	+0.11(+0.25%)
Sep 01, 2022	44.45	44.46	44.24	44.41	1,084,890	-0.21(-0.46%)
Aug 31, 2022	44.83	44.85	44.61	44.62	1,256,479	-0.22(-0.48%)
Aug 30, 2022	44.86	44.93	44.70	44.84	672,619	+0.03(+0.06%)
Aug 29, 2022	44.86	44.87	44.77	44.81	443,347	-0.21(-0.46%)
Aug 26, 2022	45.02	45.12	44.93	45.02	667,562	-0.10(-0.23%)
Aug 25, 2022	44.89	45.16	44.85	45.12	854,379	+0.27(+0.61%)
Aug 24, 2022	44.94	44.94	44.81	44.85	504,098	-0.14(-0.31%)
Aug 23, 2022	45.09	45.18	44.92	44.99	572,012	-0.03(-0.06%)
Aug 22, 2022	45.13	45.13	44.97	45.02	632,049	-0.18(-0.40%)
Aug 19, 2022	45.33	45.33	45.12	45.19	711,624	-0.31(-0.68%)
Aug 18, 2022	45.54	45.59	45.47	45.50	637,482	+0.08(+0.19%)
Aug 17, 2022	45.48	45.52	45.34	45.42	658,698	-0.27(-0.60%)
Aug 16, 2022	45.74	45.74	45.54	45.69	811,443	-0.08(-0.16%)
Aug 15, 2022	45.80	45.85	45.75	45.77	473,428	+0.08(+0.16%)
Aug 12, 2022	45.66	45.69	45.51	45.69	743,792	+0.23(+0.50%)
Aug 11, 2022	45.87	45.92	45.46	45.47	609,086	-0.25(-0.56%)
Aug 10, 2022	45.82	45.94	45.69	45.72	643,414	+0.09(+0.21%)
Aug 09, 2022	45.64	45.65	45.57	45.63	552,811	-0.10(-0.23%)
Aug 08, 2022	45.71	45.77	45.66	45.73	518,497	+0.20(+0.43%)
Aug 05, 2022	45.62	45.62	45.42	45.53	599,329	-0.51(-1.10%)
Aug 04, 2022	46.00	46.04	45.91	46.04	819,991	+0.12(+0.27%)
Aug 03, 2022	45.73	45.93	45.52	45.92	771,232	+0.19(+0.41%)
Aug 02, 2022	46.22	46.24	45.71	45.73	1,588,488	-0.45(-0.98%)