Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.57	47.58	47.51	47.54	484,549	-0.08(-0.17%)
Dec 30, 2019	47.52	47.62	47.47	47.62	490,978	-0.01(-0.02%)
Dec 27, 2019	47.58	47.63	47.56	47.63	636,961	+0.08(+0.17%)
Dec 26, 2019	47.51	47.55	47.47	47.55	724,878	+0.04(+0.09%)
Dec 24, 2019	47.40	47.50	47.40	47.50	258,403	+0.04(+0.09%)
Dec 23, 2019	47.50	47.51	47.41	47.46	495,458	-0.04(-0.07%)
Dec 20, 2019	47.43	47.49	47.40	47.49	696,982	+0.02(+0.04%)
Dec 19, 2019	47.42	47.48	47.39	47.47	719,485	+0.07(+0.14%)
Dec 18, 2019	47.50	47.50	47.40	47.41	846,168	-0.12(-0.24%)
Dec 17, 2019	47.53	47.56	47.48	47.52	992,731	+0.00(+0.00%)
Dec 16, 2019	47.56	47.56	47.49	47.52	628,832	-0.10(-0.20%)
Dec 13, 2019	47.49	47.63	47.43	47.62	426,126	+0.18(+0.37%)
Dec 12, 2019	47.60	47.63	47.38	47.44	654,388	-0.20(-0.43%)
Dec 11, 2019	47.53	47.66	47.53	47.65	436,954	+0.14(+0.30%)
Dec 10, 2019	47.52	47.55	47.47	47.50	364,618	-0.03(-0.06%)
Dec 09, 2019	47.58	47.58	47.50	47.53	627,894	+0.02(+0.04%)
Dec 06, 2019	47.49	47.54	47.44	47.51	612,437	-0.07(-0.15%)
Dec 05, 2019	47.53	47.58	47.50	47.58	646,979	-0.04(-0.09%)
Dec 04, 2019	47.71	47.71	47.57	47.63	400,223	-0.11(-0.22%)
Dec 03, 2019	47.61	47.76	47.58	47.74	622,333	+0.29(+0.62%)
Dec 02, 2019	47.49	47.49	47.40	47.44	517,124	-0.10(-0.21%)
Nov 29, 2019	47.54	47.59	47.51	47.54	159,987	-0.06(-0.13%)
Nov 27, 2019	47.60	47.61	47.56	47.61	463,816	-0.04(-0.09%)
Nov 26, 2019	47.62	47.65	47.55	47.65	813,791	+0.09(+0.19%)
Nov 25, 2019	47.54	47.58	47.52	47.56	555,921	+0.04(+0.09%)
Nov 22, 2019	47.54	47.54	47.47	47.52	400,928	+0.01(+0.02%)
Nov 21, 2019	47.50	47.52	47.46	47.51	473,281	-0.07(-0.15%)
Nov 20, 2019	47.53	47.58	47.50	47.58	520,397	+0.11(+0.22%)
Nov 19, 2019	47.42	47.47	47.42	47.47	431,225	+0.05(+0.11%)
Nov 18, 2019	47.41	47.45	47.41	47.42	1,121,817	+0.07(+0.15%)
Nov 15, 2019	47.35	47.39	47.33	47.35	288,925	-0.04(-0.07%)
Nov 14, 2019	47.38	47.41	47.35	47.38	347,153	+0.13(+0.28%)
Nov 13, 2019	47.29	47.29	47.18	47.25	584,986	+0.06(+0.13%)
Nov 12, 2019	47.15	47.22	47.09	47.19	690,143	+0.04(+0.09%)
Nov 11, 2019	47.17	47.19	47.08	47.15	308,614	+0.02(+0.04%)
Nov 08, 2019	47.13	47.20	47.10	47.13	532,011	-0.05(-0.11%)
Nov 07, 2019	47.25	47.27	47.03	47.18	667,695	-0.21(-0.45%)
Nov 06, 2019	47.34	47.40	47.31	47.39	765,404	+0.09(+0.19%)
Nov 05, 2019	47.36	47.36	47.24	47.30	669,027	-0.15(-0.32%)
Nov 04, 2019	47.45	47.46	47.43	47.46	646,001	-0.11(-0.22%)
Nov 01, 2019	47.59	47.63	47.51	47.56	443,155	-0.02(-0.05%)
Oct 31, 2019	47.49	47.63	47.48	47.59	349,755	+0.20(+0.43%)
Oct 30, 2019	47.29	47.40	47.26	47.38	440,982	+0.12(+0.26%)
Oct 29, 2019	47.28	47.28	47.22	47.26	432,520	+0.02(+0.04%)
Oct 28, 2019	47.27	47.27	47.19	47.24	515,211	-0.10(-0.21%)
Oct 25, 2019	47.42	47.42	47.28	47.34	436,703	-0.07(-0.15%)
Oct 24, 2019	47.37	47.49	47.37	47.41	675,570	+0.04(+0.07%)
Oct 23, 2019	47.43	47.44	47.37	47.37	603,455	+0.01(+0.02%)
Oct 22, 2019	47.39	47.39	47.29	47.36	416,755	+0.07(+0.15%)
Oct 21, 2019	47.32	47.35	47.28	47.29	642,293	-0.11(-0.24%)
Oct 18, 2019	47.41	47.44	47.36	47.41	367,106	+0.02(+0.04%)
Oct 17, 2019	47.34	47.43	47.32	47.39	370,693	+0.02(+0.04%)
Oct 16, 2019	47.37	47.39	47.33	47.37	586,584	+0.03(+0.06%)
Oct 15, 2019	47.40	47.44	47.30	47.35	881,839	-0.10(-0.20%)
Oct 14, 2019	47.43	47.44	47.39	47.44	418,999	+0.07(+0.15%)
Oct 11, 2019	47.42	47.42	47.30	47.37	637,684	-0.15(-0.32%)
Oct 10, 2019	47.63	47.63	47.49	47.52	408,317	-0.16(-0.33%)
Oct 09, 2019	47.75	47.75	47.65	47.68	853,212	-0.05(-0.11%)
Oct 08, 2019	47.82	47.83	47.70	47.74	802,986	-0.01(-0.02%)
Oct 07, 2019	47.78	47.80	47.73	47.74	396,327	-0.10(-0.20%)
Oct 04, 2019	47.80	47.85	47.77	47.84	463,297	+0.06(+0.13%)
Oct 03, 2019	47.66	47.83	47.66	47.78	562,946	+0.14(+0.30%)
Oct 02, 2019	47.59	47.65	47.55	47.64	550,615	+0.07(+0.15%)