Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.83	42.83	42.78	42.80	738,071	+0.01(+0.02%)
Nov 29, 2018	42.82	42.83	42.75	42.80	463,590	+0.02(+0.04%)
Nov 28, 2018	42.74	42.80	42.70	42.78	648,207	+0.04(+0.10%)
Nov 27, 2018	42.71	42.77	42.69	42.74	917,524	+0.02(+0.04%)
Nov 26, 2018	42.70	42.72	42.45	42.72	887,584	+0.01(+0.02%)
Nov 23, 2018	42.77	42.77	42.71	42.71	172,916	-0.02(-0.04%)
Nov 21, 2018		42.73	42.73	42.73	0	-0.02(-0.04%)
Nov 20, 2018	42.77	42.79	42.71	42.74	1,162,881	-0.03(-0.08%)
Nov 19, 2018	42.76	42.78	42.73	42.78	916,865	+0.03(+0.08%)
Nov 16, 2018	42.69	42.80	42.67	42.74	1,085,303	+0.07(+0.16%)
Nov 15, 2018	42.70	42.70	42.64	42.68	425,932	+0.00(+0.00%)
Nov 14, 2018	42.59	42.69	42.56	42.68	1,075,597	+0.04(+0.10%)
Nov 13, 2018	42.64	42.64	42.58	42.63	469,032	+0.02(+0.04%)
Nov 12, 2018	42.65	42.65	42.61	42.62	454,600	+0.02(+0.04%)
Nov 09, 2018	42.53	42.60	42.51	42.60	855,370	+0.09(+0.22%)
Nov 08, 2018	42.53	42.58	42.50	42.50	1,001,187	-0.03(-0.08%)
Nov 07, 2018	42.53	42.56	42.51	42.54	1,031,515	+0.05(+0.12%)
Nov 06, 2018	42.50	42.52	42.46	42.49	740,488	+0.03(+0.06%)
Nov 05, 2018	42.45	42.54	42.43	42.46	1,202,190	-0.01(-0.02%)
Nov 02, 2018	42.56	42.56	42.46	42.47	798,586	-0.11(-0.26%)
Nov 01, 2018	42.54	42.58	42.53	42.58	1,221,812	-0.01(-0.02%)
Oct 31, 2018	42.60	42.64	42.58	42.59	532,943	-0.03(-0.08%)
Oct 30, 2018	42.66	42.68	42.61	42.62	782,324	-0.08(-0.18%)
Oct 29, 2018	42.72	42.72	42.64	42.70	724,913	-0.03(-0.06%)
Oct 26, 2018	42.70	42.76	42.70	42.73	992,478	+0.07(+0.16%)
Oct 25, 2018	42.69	42.69	42.64	42.66	446,850	-0.02(-0.04%)
Oct 24, 2018	42.65	42.68	42.61	42.67	414,430	+0.12(+0.28%)
Oct 23, 2018	42.61	42.64	42.54	42.55	628,637	+0.02(+0.04%)
Oct 22, 2018	42.54	42.57	42.52	42.54	756,468	-0.01(-0.02%)
Oct 19, 2018	42.60	42.60	42.53	42.55	647,197	-0.03(-0.08%)
Oct 18, 2018	42.57	42.62	42.54	42.58	460,311	-0.02(-0.04%)
Oct 17, 2018	42.67	42.69	42.60	42.60	386,865	-0.06(-0.14%)
Oct 16, 2018	42.65	42.66	42.61	42.66	410,525	+0.02(+0.04%)
Oct 15, 2018	42.69	42.69	42.62	42.64	389,820	-0.03(-0.06%)
Oct 12, 2018	42.67	42.71	42.62	42.67	630,132	+0.03(+0.08%)
Oct 11, 2018	42.59	42.67	42.57	42.63	616,940	+0.09(+0.20%)
Oct 10, 2018	42.52	42.56	42.51	42.55	456,994	-0.02(-0.04%)
Oct 09, 2018	42.48	42.56	42.48	42.56	493,273	+0.04(+0.10%)
Oct 08, 2018	42.55	42.57	42.49	42.52	428,759	-0.03(-0.06%)
Oct 05, 2018	42.59	42.59	42.50	42.55	693,601	-0.09(-0.20%)
Oct 04, 2018	42.69	42.71	42.60	42.63	814,836	-0.13(-0.30%)
Oct 03, 2018	42.91	42.91	42.73	42.76	734,528	-0.20(-0.46%)
Oct 02, 2018	42.87	42.96	42.87	42.96	763,456	+0.08(+0.18%)
Oct 01, 2018	42.91	42.92	42.85	42.88	1,031,853	-0.02(-0.04%)
Sep 28, 2018	42.95	42.95	42.90	42.90	346,727	+0.02(+0.04%)
Sep 27, 2018	42.86	42.89	42.86	42.88	278,678	-0.01(-0.02%)
Sep 26, 2018	42.83	42.89	42.82	42.89	493,043	+0.06(+0.14%)
Sep 25, 2018	42.82	42.83	42.79	42.83	294,801	-0.01(-0.02%)
Sep 24, 2018	42.84	42.86	42.83	42.84	267,693	-0.02(-0.04%)
Sep 21, 2018	42.82	42.86	42.80	42.86	367,812	+0.07(+0.16%)
Sep 20, 2018	42.78	42.82	42.77	42.79	462,020	-0.03(-0.06%)
Sep 19, 2018	42.86	42.86	42.78	42.81	307,021	-0.06(-0.14%)
Sep 18, 2018	42.95	42.96	42.85	42.87	425,022	-0.10(-0.24%)
Sep 17, 2018	42.95	42.98	42.93	42.98	376,871	-0.01(-0.02%)
Sep 14, 2018	42.98	43.00	42.96	42.98	654,565	-0.05(-0.12%)
Sep 13, 2018	43.01	43.04	43.00	43.03	417,299	+0.04(+0.10%)
Sep 12, 2018	43.00	43.01	42.98	42.99	307,481	+0.00(+0.00%)
Sep 11, 2018	43.04	43.04	42.98	42.99	747,181	-0.05(-0.12%)
Sep 10, 2018	43.00	43.04	42.98	43.04	322,159	+0.01(+0.02%)
Sep 07, 2018	43.09	43.09	42.97	43.03	637,463	-0.08(-0.18%)
Sep 06, 2018	43.11	43.15	43.09	43.11	537,275	+0.01(+0.02%)
Sep 05, 2018	43.10	43.10	43.04	43.10	492,761	-0.03(-0.06%)