Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.02	51.09	50.98	51.08	1,678,372	+0.06(+0.12%)
Nov 27, 2020	50.98	51.01	50.96	51.01	244,514	+0.09(+0.18%)
Nov 25, 2020	50.92	50.97	50.88	50.92	464,808	-0.01(-0.02%)
Nov 24, 2020	50.94	50.98	50.89	50.93	532,837	-0.07(-0.14%)
Nov 23, 2020	50.98	51.00	50.96	51.00	697,382	-0.01(-0.02%)
Nov 20, 2020	50.94	51.03	50.92	51.01	1,774,133	+0.05(+0.11%)
Nov 19, 2020	50.91	50.98	50.88	50.96	821,890	+0.12(+0.23%)
Nov 18, 2020	50.86	50.87	50.81	50.84	914,314	+0.02(+0.04%)
Nov 17, 2020	50.78	50.85	50.78	50.82	1,195,049	+0.08(+0.16%)
Nov 16, 2020	50.69	50.75	50.68	50.74	722,347	+0.01(+0.02%)
Nov 13, 2020	50.74	50.75	50.68	50.73	720,002	+0.05(+0.09%)
Nov 12, 2020	50.63	50.70	50.58	50.68	851,967	+0.15(+0.29%)
Nov 11, 2020	50.46	50.54	50.43	50.54	692,985	+0.07(+0.14%)
Nov 10, 2020	50.48	50.55	50.41	50.47	2,412,695	-0.06(-0.13%)
Nov 09, 2020	50.66	50.68	50.48	50.53	1,237,560	-0.30(-0.59%)
Nov 06, 2020	50.83	50.84	50.75	50.83	500,918	-0.08(-0.16%)
Nov 05, 2020	50.98	50.98	50.88	50.91	884,898	+0.03(+0.05%)
Nov 04, 2020	50.80	50.94	50.80	50.88	703,595	+0.34(+0.66%)
Nov 03, 2020	50.52	50.55	50.48	50.55	887,874	-0.01(-0.02%)
Nov 02, 2020	50.62	50.62	50.50	50.56	832,821	+0.13(+0.26%)
Oct 30, 2020	50.60	50.60	50.43	50.43	771,862	-0.17(-0.34%)
Oct 29, 2020	50.65	50.68	50.54	50.60	465,425	-0.07(-0.14%)
Oct 28, 2020	50.76	50.77	50.67	50.67	959,514	-0.08(-0.16%)
Oct 27, 2020	50.70	50.76	50.67	50.76	683,996	+0.13(+0.25%)
Oct 26, 2020	50.62	50.66	50.58	50.63	540,035	+0.07(+0.14%)
Oct 23, 2020	50.51	50.56	50.49	50.56	511,412	+0.06(+0.13%)
Oct 22, 2020	50.58	50.58	50.46	50.49	957,683	-0.09(-0.18%)
Oct 21, 2020	50.56	50.63	50.55	50.58	671,844	-0.05(-0.11%)
Oct 20, 2020	50.69	50.69	50.59	50.64	1,213,727	-0.05(-0.11%)
Oct 19, 2020	50.73	50.74	50.66	50.69	460,282	-0.08(-0.16%)
Oct 16, 2020	50.80	50.84	50.75	50.77	400,547	-0.04(-0.07%)
Oct 15, 2020	50.86	50.87	50.79	50.81	672,731	+0.01(+0.02%)
Oct 14, 2020	50.78	50.86	50.78	50.80	1,465,587	-0.01(-0.02%)
Oct 13, 2020	50.77	50.84	50.77	50.81	1,780,377	+0.05(+0.09%)
Oct 12, 2020	50.67	50.77	50.67	50.76	518,381	+0.12(+0.23%)
Oct 09, 2020	50.63	50.67	50.57	50.65	559,288	-0.04(-0.07%)
Oct 08, 2020	50.60	50.68	50.60	50.68	639,453	+0.09(+0.18%)
Oct 07, 2020	50.65	50.65	50.55	50.59	537,846	-0.04(-0.07%)
Oct 06, 2020	50.69	50.74	50.59	50.63	698,454	+0.03(+0.05%)
Oct 05, 2020	50.72	50.72	50.60	50.60	655,623	-0.17(-0.34%)
Oct 02, 2020	50.84	50.84	50.75	50.77	1,608,479	-0.05(-0.09%)
Oct 01, 2020	50.74	50.84	50.69	50.82	1,211,552	+0.08(+0.16%)
Sep 30, 2020	50.86	50.86	50.70	50.74	840,873	-0.12(-0.23%)
Sep 29, 2020	50.83	50.89	50.81	50.86	765,407	+0.05(+0.09%)
Sep 28, 2020	50.74	50.81	50.74	50.81	787,983	+0.02(+0.04%)
Sep 25, 2020	50.75	50.81	50.73	50.79	592,311	+0.00(+0.00%)
Sep 24, 2020	50.75	50.79	50.73	50.79	674,220	+0.05(+0.11%)
Sep 23, 2020	50.87	50.87	50.73	50.74	668,610	-0.14(-0.28%)
Sep 22, 2020	50.87	50.92	50.86	50.88	506,975	+0.01(+0.02%)
Sep 21, 2020	50.91	50.92	50.86	50.87	645,501	+0.01(+0.02%)
Sep 18, 2020	50.89	50.92	50.83	50.87	424,753	-0.06(-0.12%)
Sep 17, 2020	50.95	50.98	50.88	50.93	761,179	+0.04(+0.07%)
Sep 16, 2020	50.93	50.97	50.85	50.89	677,230	-0.04(-0.07%)
Sep 15, 2020	50.87	50.94	50.87	50.93	490,012	+0.01(+0.02%)
Sep 14, 2020	50.95	50.97	50.89	50.92	574,676	+0.04(+0.07%)
Sep 11, 2020	50.92	50.92	50.85	50.88	566,890	+0.04(+0.07%)
Sep 10, 2020	50.76	50.86	50.74	50.85	682,243	+0.01(+0.02%)
Sep 09, 2020	50.89	50.91	50.78	50.84	929,035	-0.06(-0.12%)
Sep 08, 2020	50.90	50.96	50.86	50.90	792,299	+0.07(+0.14%)
Sep 04, 2020	50.97	51.00	50.80	50.83	934,390	-0.25(-0.50%)
Sep 03, 2020	51.06	51.16	51.05	51.08	1,176,023	+0.01(+0.02%)
Sep 02, 2020	50.92	51.09	50.92	51.07	883,137	+0.14(+0.28%)