Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.25	42.34	42.25	42.32	353,005	-0.11(-0.25%)
Nov 29, 2016	42.36	42.44	42.31	42.43	518,223	+0.06(+0.14%)
Nov 28, 2016	42.28	42.37	42.27	42.37	506,510	+0.11(+0.27%)
Nov 25, 2016	42.23	42.27	42.20	42.25	164,990	-0.04(-0.10%)
Nov 23, 2016		42.29	42.29	42.29	0	-0.08(-0.19%)
Nov 22, 2016	42.35	42.40	42.32	42.38	613,419	+0.05(+0.12%)
Nov 21, 2016	42.30	42.34	42.27	42.33	531,259	+0.01(+0.02%)
Nov 18, 2016	42.41	42.47	42.26	42.32	332,233	-0.12(-0.29%)
Nov 17, 2016	42.47	42.50	42.39	42.44	419,364	-0.10(-0.23%)
Nov 16, 2016	42.44	42.55	42.42	42.54	239,118	+0.05(+0.12%)
Nov 15, 2016	42.47	42.52	42.43	42.49	289,817	+0.02(+0.06%)
Nov 14, 2016	42.48	42.54	42.42	42.47	673,011	-0.18(-0.42%)
Nov 11, 2016	42.70	42.74	42.61	42.65	773,612	-0.11(-0.25%)
Nov 10, 2016	42.82	42.86	42.70	42.75	541,202	-0.19(-0.44%)
Nov 09, 2016	43.12	43.19	42.92	42.94	1,218,488	-0.37(-0.85%)
Nov 08, 2016	43.35	43.41	43.27	43.31	342,789	-0.07(-0.15%)
Nov 07, 2016	43.37	43.40	43.34	43.37	247,098	-0.05(-0.11%)
Nov 04, 2016	43.36	43.46	43.36	43.42	347,753	+0.05(+0.11%)
Nov 03, 2016	43.37	43.39	43.32	43.37	313,288	+0.00(+0.00%)
Nov 02, 2016	43.33	43.41	43.33	43.37	201,063	+0.02(+0.06%)
Nov 01, 2016	43.28	43.37	43.26	43.35	833,569	+0.02(+0.05%)
Oct 31, 2016	43.31	43.35	43.30	43.33	358,844	+0.01(+0.02%)
Oct 28, 2016	43.31	43.34	43.26	43.32	280,568	-0.02(-0.06%)
Oct 27, 2016	43.35	43.37	43.29	43.35	336,377	-0.10(-0.23%)
Oct 26, 2016	43.45	43.46	43.41	43.44	598,983	-0.06(-0.13%)
Oct 25, 2016	43.45	43.54	43.45	43.50	380,352	+0.00(+0.00%)
Oct 24, 2016	43.55	43.55	43.46	43.50	197,707	-0.04(-0.09%)
Oct 21, 2016	43.54	43.55	43.50	43.54	450,194	+0.03(+0.07%)
Oct 20, 2016	43.54	43.56	43.49	43.51	297,136	-0.01(-0.02%)
Oct 19, 2016	43.49	43.53	43.44	43.52	152,135	+0.02(+0.04%)
Oct 18, 2016	43.44	43.50	43.41	43.50	295,698	+0.06(+0.13%)
Oct 17, 2016	43.40	43.45	43.39	43.44	259,306	+0.02(+0.06%)
Oct 14, 2016	43.44	43.48	43.40	43.42	228,008	-0.05(-0.11%)
Oct 13, 2016	43.45	43.49	43.42	43.47	290,024	+0.05(+0.11%)
Oct 12, 2016	43.40	43.43	43.37	43.42	267,284	+0.01(+0.02%)
Oct 11, 2016	43.41	43.45	43.37	43.41	231,442	-0.02(-0.06%)
Oct 10, 2016	43.47	43.47	43.40	43.44	308,084	-0.05(-0.11%)
Oct 07, 2016	43.47	43.52	43.42	43.49	474,436	+0.02(+0.06%)
Oct 06, 2016	43.48	43.52	43.45	43.46	241,652	-0.07(-0.15%)
Oct 05, 2016	43.56	43.56	43.48	43.53	202,813	-0.07(-0.15%)
Oct 04, 2016	43.64	43.68	43.56	43.59	307,009	-0.09(-0.21%)
Oct 03, 2016	43.72	43.72	43.66	43.68	394,607	-0.05(-0.12%)
Sep 30, 2016	43.78	43.79	43.69	43.73	456,218	-0.05(-0.11%)
Sep 29, 2016	43.73	43.80	43.70	43.78	248,983	+0.01(+0.02%)
Sep 28, 2016	43.77	43.82	43.76	43.78	377,456	+0.01(+0.02%)
Sep 27, 2016	43.78	43.78	43.72	43.77	242,348	+0.04(+0.09%)
Sep 26, 2016	43.70	43.73	43.68	43.73	293,037	+0.07(+0.17%)
Sep 23, 2016	43.65	43.68	43.60	43.65	210,207	+0.02(+0.06%)
Sep 22, 2016	43.60	43.65	43.56	43.63	386,345	+0.08(+0.19%)
Sep 21, 2016	43.48	43.55	43.43	43.55	255,328	+0.05(+0.11%)
Sep 20, 2016	43.50	43.54	43.48	43.50	211,209	+0.02(+0.06%)
Sep 19, 2016	43.48	43.49	43.45	43.47	286,832	+0.00(+0.00%)
Sep 16, 2016	43.48	43.48	43.43	43.47	196,574	-0.01(-0.02%)
Sep 15, 2016	43.39	43.49	43.38	43.48	177,232	+0.01(+0.02%)
Sep 14, 2016	43.41	43.48	43.41	43.47	443,686	+0.02(+0.04%)
Sep 13, 2016	43.53	43.55	43.38	43.46	278,960	-0.07(-0.15%)
Sep 12, 2016	43.47	43.54	43.46	43.52	482,279	+0.00(+0.00%)
Sep 09, 2016	43.60	43.60	43.51	43.52	469,969	-0.18(-0.41%)
Sep 08, 2016	43.76	43.78	43.64	43.70	326,091	-0.09(-0.20%)
Sep 07, 2016	43.80	43.82	43.77	43.79	226,285	+0.05(+0.11%)
Sep 06, 2016	43.68	43.78	43.64	43.74	215,308	+0.07(+0.17%)
Sep 02, 2016	43.71	43.67	43.67	43.67	298,203	-0.05(-0.11%)