Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.65	43.78	43.63	43.75	2,641,074	+0.10(+0.22%)
Dec 28, 2018	43.57	43.68	43.57	43.66	1,237,635	+0.12(+0.28%)
Dec 27, 2018	43.62	43.68	43.52	43.54	2,754,708	+0.04(+0.10%)
Dec 26, 2018	43.59	43.63	43.48	43.49	826,492	-0.09(-0.20%)
Dec 24, 2018	43.58	43.62	43.56	43.58	562,393	+0.00(+0.00%)
Dec 21, 2018	43.60	43.60	43.48	43.58	1,597,802	+0.02(+0.04%)
Dec 20, 2018	43.68	43.68	43.54	43.56	1,261,295	-0.03(-0.08%)
Dec 19, 2018	43.61	43.65	43.53	43.60	761,657	+0.05(+0.11%)
Dec 18, 2018	43.46	43.57	43.45	43.55	1,077,564	+0.14(+0.32%)
Dec 17, 2018	43.33	43.45	43.33	43.41	862,026	+0.09(+0.22%)
Dec 14, 2018	43.35	43.40	43.32	43.32	720,915	-0.03(-0.06%)
Dec 13, 2018	43.33	43.35	43.30	43.34	568,207	+0.04(+0.10%)
Dec 12, 2018	43.28	43.32	43.28	43.30	793,487	-0.01(-0.02%)
Dec 11, 2018	43.32	43.37	43.30	43.31	1,120,750	-0.06(-0.14%)
Dec 10, 2018	43.34	43.39	43.29	43.37	1,877,105	+0.09(+0.22%)
Dec 07, 2018	43.23	43.32	43.19	43.28	939,705	+0.07(+0.16%)
Dec 06, 2018	43.23	43.29	43.19	43.21	1,086,406	+0.05(+0.12%)
Dec 04, 2018	43.08	43.20	43.08	43.16	939,821	+0.13(+0.30%)
Dec 03, 2018	42.97	43.03	42.97	43.03	742,491	+0.07(+0.16%)
Nov 30, 2018	42.98	42.98	42.93	42.96	735,436	+0.01(+0.02%)
Nov 29, 2018	42.98	42.98	42.91	42.95	461,935	+0.02(+0.04%)
Nov 28, 2018	42.89	42.95	42.85	42.93	645,892	+0.04(+0.10%)
Nov 27, 2018	42.86	42.92	42.85	42.89	914,248	+0.02(+0.04%)
Nov 26, 2018	42.85	42.87	42.61	42.87	884,414	+0.01(+0.02%)
Nov 23, 2018	42.92	42.92	42.86	42.86	172,298	-0.02(-0.04%)
Nov 21, 2018		42.88	42.88	42.88	0	-0.02(-0.04%)
Nov 20, 2018	42.92	42.94	42.86	42.90	1,158,728	-0.03(-0.08%)
Nov 19, 2018	42.92	42.93	42.88	42.93	913,591	+0.03(+0.08%)
Nov 16, 2018	42.85	42.95	42.82	42.90	1,081,428	+0.07(+0.16%)
Nov 15, 2018	42.85	42.85	42.79	42.83	424,411	+0.00(+0.00%)
Nov 14, 2018	42.74	42.85	42.71	42.83	1,071,756	+0.04(+0.10%)
Nov 13, 2018	42.79	42.79	42.73	42.79	467,357	+0.02(+0.04%)
Nov 12, 2018	42.80	42.80	42.76	42.77	452,977	+0.02(+0.04%)
Nov 09, 2018	42.68	42.75	42.67	42.75	852,315	+0.09(+0.22%)
Nov 08, 2018	42.68	42.73	42.66	42.66	997,612	-0.03(-0.08%)
Nov 07, 2018	42.68	42.72	42.67	42.69	1,027,831	+0.05(+0.12%)
Nov 06, 2018	42.65	42.67	42.61	42.64	737,844	+0.03(+0.06%)
Nov 05, 2018	42.61	42.69	42.58	42.61	1,197,897	-0.01(-0.02%)
Nov 02, 2018	42.71	42.71	42.61	42.62	795,734	-0.11(-0.26%)
Nov 01, 2018	42.69	42.73	42.68	42.73	1,217,449	-0.01(-0.02%)
Oct 31, 2018	42.75	42.79	42.73	42.74	531,040	-0.03(-0.08%)
Oct 30, 2018	42.81	42.83	42.77	42.78	779,530	-0.08(-0.18%)
Oct 29, 2018	42.87	42.87	42.79	42.85	722,325	-0.03(-0.06%)
Oct 26, 2018	42.85	42.91	42.85	42.88	988,934	+0.07(+0.16%)
Oct 25, 2018	42.84	42.84	42.79	42.81	445,254	-0.02(-0.04%)
Oct 24, 2018	42.80	42.84	42.77	42.83	412,950	+0.12(+0.28%)
Oct 23, 2018	42.77	42.79	42.69	42.71	626,392	+0.02(+0.04%)
Oct 22, 2018	42.69	42.72	42.67	42.69	753,766	-0.01(-0.02%)
Oct 19, 2018	42.75	42.75	42.68	42.70	644,886	-0.03(-0.08%)
Oct 18, 2018	42.72	42.78	42.69	42.73	458,668	-0.02(-0.04%)
Oct 17, 2018	42.82	42.84	42.75	42.75	385,484	-0.06(-0.14%)
Oct 16, 2018	42.80	42.81	42.77	42.81	409,059	+0.02(+0.04%)
Oct 15, 2018	42.84	42.84	42.78	42.79	388,428	-0.03(-0.06%)
Oct 12, 2018	42.82	42.86	42.78	42.82	627,881	+0.03(+0.08%)
Oct 11, 2018	42.74	42.82	42.72	42.78	614,737	+0.09(+0.20%)
Oct 10, 2018	42.67	42.72	42.66	42.70	455,362	-0.02(-0.04%)
Oct 09, 2018	42.63	42.72	42.63	42.72	491,512	+0.04(+0.10%)
Oct 08, 2018	42.70	42.72	42.65	42.67	427,228	-0.03(-0.06%)
Oct 05, 2018	42.74	42.74	42.66	42.70	691,124	-0.09(-0.20%)
Oct 04, 2018	42.84	42.86	42.75	42.78	811,926	-0.13(-0.30%)
Oct 03, 2018	43.07	43.07	42.89	42.91	731,905	-0.20(-0.46%)
Oct 02, 2018	43.02	43.11	43.02	43.11	760,730	+0.08(+0.18%)