Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	50.26	50.26	50.16	50.20	1,792,363	+0.02(+0.04%)
Dec 30, 2021	50.14	50.19	50.06	50.18	831,559	+0.08(+0.17%)
Dec 29, 2021	50.17	50.17	50.04	50.10	935,388	-0.15(-0.30%)
Dec 28, 2021	50.30	50.33	50.20	50.25	919,874	+0.00(+0.00%)
Dec 27, 2021	50.17	50.27	50.17	50.25	852,370	+0.04(+0.07%)
Dec 23, 2021	50.25	50.29	50.15	50.21	862,192	-0.07(-0.15%)
Dec 22, 2021	50.29	50.29	50.20	50.29	590,925	+0.05(+0.09%)
Dec 21, 2021	50.13	50.30	50.11	50.24	1,027,300	-0.05(-0.09%)
Dec 20, 2021	50.34	50.39	50.27	50.29	921,560	-0.06(-0.11%)
Dec 17, 2021	50.44	50.58	50.33	50.34	716,264	+0.07(+0.14%)
Dec 16, 2021	50.24	50.33	50.21	50.27	560,908	+0.06(+0.11%)
Dec 15, 2021	50.15	50.27	50.11	50.22	971,168	-0.05(-0.09%)
Dec 14, 2021	50.25	50.31	50.19	50.26	506,162	-0.07(-0.13%)
Dec 13, 2021	50.19	50.38	50.19	50.33	656,346	+0.16(+0.31%)
Dec 10, 2021	50.25	50.30	50.16	50.17	438,973	+0.00(+0.00%)
Dec 09, 2021	50.18	50.24	50.12	50.17	778,226	+0.00(+0.00%)
Dec 08, 2021	50.26	50.28	50.10	50.17	982,255	-0.13(-0.26%)
Dec 07, 2021	50.36	50.40	50.29	50.30	508,374	-0.07(-0.15%)
Dec 06, 2021	50.45	50.54	50.36	50.37	741,114	-0.19(-0.37%)
Dec 03, 2021	50.36	50.62	50.29	50.56	999,625	+0.21(+0.42%)
Dec 02, 2021	50.49	50.49	50.26	50.35	811,979	+0.00(+0.00%)
Dec 01, 2021	50.24	50.37	50.18	50.35	1,424,128	+0.02(+0.04%)
Nov 30, 2021	50.47	50.50	50.36	50.32	2,119,736	+0.08(+0.17%)
Nov 29, 2021	50.12	50.27	50.05	50.24	744,957	+0.02(+0.04%)
Nov 26, 2021	49.66	50.24	49.55	50.22	393,223	+0.33(+0.67%)
Nov 24, 2021	49.74	49.89	49.73	49.89	775,094	+0.11(+0.22%)
Nov 23, 2021	49.92	49.92	49.76	49.78	647,965	-0.18(-0.35%)
Nov 22, 2021	50.08	50.10	49.92	49.95	1,001,929	-0.25(-0.50%)
Nov 19, 2021	50.19	50.26	50.18	50.20	487,906	+0.10(+0.20%)
Nov 18, 2021	50.04	50.10	50.01	50.10	580,442	+0.06(+0.11%)
Nov 17, 2021	49.89	50.05	49.89	50.05	795,261	+0.09(+0.19%)
Nov 16, 2021	49.99	50.05	49.93	49.95	712,841	-0.02(-0.04%)
Nov 15, 2021	50.15	50.15	49.96	49.97	623,006	-0.17(-0.33%)
Nov 12, 2021	50.27	50.27	50.11	50.14	624,966	-0.04(-0.07%)
Nov 11, 2021	50.26	50.26	50.16	50.18	999,068	-0.06(-0.11%)
Nov 10, 2021	50.51			50.23	1,591,766	-0.37(-0.73%)
Nov 09, 2021	50.64	50.88	50.55	50.60	7,189,203	+0.13(+0.26%)
Nov 08, 2021	50.51	50.56	50.44	50.47	812,133	-0.09(-0.18%)
Nov 05, 2021	50.49	50.60	50.43	50.56	1,779,639	+0.19(+0.39%)
Nov 04, 2021	50.23	50.39	50.23	50.37	692,398	+0.17(+0.33%)
Nov 03, 2021	50.31	50.33	50.14	50.20	685,328	-0.09(-0.18%)
Nov 02, 2021	50.22	50.32	50.22	50.30	983,002	+0.12(+0.24%)
Nov 01, 2021	50.12	50.20	50.09	50.18	918,176	-0.04(-0.09%)
Oct 29, 2021	50.10	50.27	50.08	50.22	1,223,811	+0.02(+0.04%)
Oct 28, 2021	50.22	50.29	50.18	50.20	594,288	-0.07(-0.15%)
Oct 27, 2021	50.23	50.33	50.12	50.27	571,918	+0.19(+0.37%)
Oct 26, 2021	50.03	50.11		50.09	610,858	+0.08(+0.17%)
Oct 25, 2021	49.98	50.04	49.95	50.00	1,025,275	+0.06(+0.11%)
Oct 22, 2021	49.89	49.98	49.88	49.95	390,692	+0.10(+0.20%)
Oct 21, 2021	49.93	49.93	49.85	49.85	457,279	-0.11(-0.22%)
Oct 20, 2021	49.99	50.05	49.95	49.96	597,185	-0.04(-0.07%)
Oct 19, 2021	50.09	50.09	50.00	50.00	543,209	-0.13(-0.26%)
Oct 18, 2021	50.06	50.16	50.03	50.13	368,118	-0.05(-0.09%)
Oct 15, 2021	50.20	50.20	50.14	50.17	325,979	-0.12(-0.24%)
Oct 14, 2021	50.25	50.30	50.20	50.29	392,958	+0.08(+0.17%)
Oct 13, 2021	50.12	50.22	50.12	50.21	1,038,217	+0.11(+0.22%)
Oct 12, 2021	49.99	50.10	49.94	50.10	1,270,287	+0.20(+0.41%)
Oct 11, 2021	49.92	49.95	49.89	49.89	430,700	-0.10(-0.20%)
Oct 08, 2021	50.10	50.10	49.97	50.00	543,068	-0.09(-0.19%)
Oct 07, 2021	50.16	50.21	50.09	50.09	530,324	-0.17(-0.33%)
Oct 06, 2021	50.24	50.27	50.20	50.26	1,250,873	+0.03(+0.06%)
Oct 05, 2021	50.31	50.36	50.21	50.23	532,227	-0.11(-0.22%)
Oct 04, 2021	50.32	50.38	50.28	50.34	561,499	-0.03(-0.06%)