Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.77	43.77	43.77	0	+0.04(+0.10%)
Dec 28, 2017	43.74	43.75	43.70	43.73	581,001	+0.00(+0.00%)
Dec 27, 2017	43.68	43.74	43.63	43.73	598,914	+0.12(+0.27%)
Dec 26, 2017	43.54	43.61	43.54	43.61	631,557	+0.04(+0.10%)
Dec 22, 2017	43.54	43.59	43.54	43.57	520,011	+0.01(+0.02%)
Dec 21, 2017	43.50	43.57	43.50	43.56	564,206	+0.01(+0.02%)
Dec 20, 2017	43.53	43.58	43.51	43.55	621,605	-0.09(-0.21%)
Dec 19, 2017	43.71	43.74	43.60	43.64	652,295	-0.13(-0.31%)
Dec 18, 2017	43.83	43.83	43.75	43.78	475,827	-0.04(-0.10%)
Dec 15, 2017	43.80	43.83	43.77	43.82	448,967	-0.01(-0.02%)
Dec 14, 2017	43.78	43.83	43.74	43.83	447,365	+0.05(+0.12%)
Dec 13, 2017	43.75	43.82	43.71	43.78	1,125,803	+0.08(+0.17%)
Dec 12, 2017	43.69	43.70	43.65	43.70	534,506	-0.02(-0.04%)
Dec 11, 2017	43.75	43.78	43.72	43.72	632,054	-0.03(-0.08%)
Dec 08, 2017	43.80	43.80	43.72	43.75	4,262,923	-0.05(-0.11%)
Dec 07, 2017	43.85	43.93	43.77	43.80	894,188	-0.03(-0.08%)
Dec 06, 2017	43.86	43.90	43.83	43.83	597,761	+0.05(+0.12%)
Dec 05, 2017	43.71	43.78	43.70	43.78	393,453	+0.04(+0.10%)
Dec 04, 2017	43.71	43.74	43.70	43.74	493,432	+0.00(+0.00%)
Dec 01, 2017	43.68	43.78	43.61	43.74	1,092,707	+0.10(+0.22%)
Nov 30, 2017	43.70	43.71	43.59	43.65	503,566	-0.07(-0.15%)
Nov 29, 2017	43.73	43.74	43.66	43.71	339,293	-0.09(-0.21%)
Nov 28, 2017	43.83	43.85	43.78	43.80	392,553	+0.00(+0.00%)
Nov 27, 2017	43.79	43.81	43.75	43.80	405,420	+0.01(+0.02%)
Nov 24, 2017	43.80	43.81	43.77	43.80	134,817	-0.01(-0.02%)
Nov 22, 2017	43.71	43.81	43.71	43.80	271,997	+0.09(+0.21%)
Nov 21, 2017	43.66	43.73	43.66	43.71	373,640	+0.01(+0.02%)
Nov 20, 2017	43.70	43.70	43.63	43.70	378,112	-0.02(-0.04%)
Nov 17, 2017	43.71	43.73	43.70	43.72	288,907	+0.03(+0.06%)
Nov 16, 2017	43.71	43.72	43.68	43.70	353,952	-0.03(-0.08%)
Nov 15, 2017	43.71	43.73	43.65	43.73	261,318	+0.08(+0.19%)
Nov 14, 2017	43.56	43.67	43.56	43.65	312,584	+0.05(+0.12%)
Nov 13, 2017	43.61	43.61	43.56	43.60	308,600	+0.00(+0.00%)
Nov 10, 2017	43.67	43.67	43.58	43.60	375,897	-0.17(-0.38%)
Nov 09, 2017	43.75	43.77	43.71	43.76	352,885	-0.03(-0.08%)
Nov 08, 2017	43.85	43.85	43.78	43.80	432,215	-0.03(-0.08%)
Nov 07, 2017	43.81	43.85	43.80	43.83	322,055	+0.03(+0.08%)
Nov 06, 2017	43.82	43.82	43.75	43.80	415,669	+0.01(+0.02%)
Nov 03, 2017	43.77	43.79	43.72	43.79	191,617	+0.03(+0.08%)
Nov 02, 2017	43.69	43.76	43.69	43.75	257,117	+0.04(+0.10%)
Nov 01, 2017	43.68	43.75	43.64	43.71	434,885	+0.02(+0.04%)
Oct 31, 2017	43.70	43.71	43.68	43.69	226,098	+0.00(+0.00%)
Oct 30, 2017		43.70	43.61	43.69	340,825	+0.13(+0.29%)
Oct 27, 2017	43.50	43.57	43.49	43.57	335,617	+0.08(+0.19%)
Oct 26, 2017	43.55	43.55	43.47	43.48	307,086	-0.04(-0.10%)
Oct 25, 2017	43.53	43.55	43.49	43.53	298,242	-0.07(-0.15%)
Oct 24, 2017	43.61	43.63	43.58	43.59	318,458	-0.08(-0.17%)
Oct 23, 2017	43.66	43.67	43.62	43.67	352,462	+0.03(+0.06%)
Oct 20, 2017	43.66	43.68	43.62	43.64	513,633	-0.11(-0.25%)
Oct 19, 2017	43.77	43.78	43.71	43.75	306,567	+0.03(+0.06%)
Oct 18, 2017	43.73	43.74	43.68	43.73	248,127	-0.06(-0.13%)
Oct 17, 2017	43.76	43.79	43.73	43.78	224,935	-0.02(-0.04%)
Oct 16, 2017	43.81	43.82	43.76	43.80	271,178	-0.01(-0.02%)
Oct 13, 2017	43.78	43.81	43.76	43.81	312,778	+0.08(+0.19%)
Oct 12, 2017	43.73	43.73	43.67	43.73	352,549	+0.03(+0.08%)
Oct 11, 2017	43.71	43.71	43.68	43.69	230,123	+0.02(+0.04%)
Oct 10, 2017	43.68	43.72	43.65	43.68	306,603	+0.01(+0.02%)
Oct 09, 2017	43.68	43.68	43.61	43.67	445,509	+0.03(+0.06%)
Oct 06, 2017	43.61	43.66	43.58	43.64	365,139	-0.03(-0.08%)
Oct 05, 2017	43.72	43.72	43.67	43.68	308,620	-0.03(-0.08%)
Oct 04, 2017	43.70	43.73	43.66	43.71	445,677	+0.02(+0.06%)
Oct 03, 2017	43.67	43.69	43.66	43.68	259,290	+0.01(+0.02%)