Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	43.59	43.73	43.55	43.73	1,205,026	+0.04(+0.09%)
Feb 27, 2023	43.74	43.77	43.65	43.69	407,400	+0.08(+0.18%)
Feb 24, 2023	43.65	43.67	43.54	43.61	843,392	-0.28(-0.63%)
Feb 23, 2023	43.74	43.89	43.56	43.89	1,111,997	+0.19(+0.44%)
Feb 22, 2023	43.73	43.81	43.68	43.70	1,173,540	+0.11(+0.26%)
Feb 21, 2023	43.79	43.79	43.59	43.59	1,712,998	-0.41(-0.93%)
Feb 17, 2023	43.88	44.01	43.81	44.00	356,628	+0.07(+0.15%)
Feb 16, 2023	43.96	44.02	43.88	43.93	467,613	-0.16(-0.37%)
Feb 15, 2023	44.10	44.16	44.02	44.09	420,595	-0.10(-0.22%)
Feb 14, 2023	44.28	44.34	44.06	44.19	493,437	-0.16(-0.37%)
Feb 13, 2023	44.24	44.35	44.22	44.35	785,843	+0.14(+0.32%)
Feb 10, 2023	44.38	44.39	44.19	44.21	699,883	-0.19(-0.43%)
Feb 09, 2023	44.69	44.70	44.38	44.40	538,886	-0.16(-0.36%)
Feb 08, 2023	44.55	44.60	44.43	44.56	742,172	+0.07(+0.15%)
Feb 07, 2023	44.58	44.70	44.46	44.49	624,827	-0.06(-0.13%)
Feb 06, 2023	44.86	44.86	44.54	44.55	2,105,703	-0.31(-0.70%)
Feb 03, 2023	44.94	44.98	44.80	44.86	1,643,661	-0.39(-0.86%)
Feb 02, 2023	45.34	45.41	45.22	45.25	3,509,129	+0.05(+0.11%)
Feb 01, 2023	44.98	45.26	44.86	45.21	1,413,111	+0.25(+0.55%)
Jan 31, 2023	44.88	44.98	44.74	44.96	5,020,898	+0.24(+0.53%)
Jan 30, 2023	44.75	44.84	44.72	44.72	1,303,146	-0.11(-0.25%)
Jan 27, 2023	44.82	44.88	44.77	44.84	1,434,915	-0.09(-0.19%)
Jan 26, 2023	44.93	45.02	44.84	44.92	596,051	-0.04(-0.08%)
Jan 25, 2023	44.94	45.02	44.85	44.96	759,514	+0.03(+0.06%)
Jan 24, 2023	44.75	44.95	44.65	44.93	659,424	+0.22(+0.49%)
Jan 23, 2023	44.66	44.83	44.66	44.71	1,813,923	-0.13(-0.30%)
Jan 20, 2023	44.89	44.91	44.74	44.84	1,166,081	-0.18(-0.40%)
Jan 19, 2023	45.12	45.12	44.95	45.03	1,530,527	-0.11(-0.25%)
Jan 18, 2023	45.15	45.22	44.99	45.14	1,398,077	+0.44(+0.98%)
Jan 17, 2023	44.68	44.81	44.65	44.70	986,256	-0.07(-0.15%)
Jan 13, 2023	44.89	44.94	44.75	44.77	925,073	-0.20(-0.44%)
Jan 12, 2023	44.73	44.97	44.58	44.97	5,692,834	+0.38(+0.85%)
Jan 11, 2023	44.47	44.61	44.46	44.59	1,616,180	+0.26(+0.58%)
Jan 10, 2023	44.44	44.44	44.25	44.33	701,357	-0.17(-0.38%)
Jan 09, 2023	44.37	44.58	44.35	44.50	1,152,859	+0.14(+0.32%)
Jan 06, 2023	43.92	44.41	43.91	44.36	920,612	+0.48(+1.08%)
Jan 05, 2023	43.87	43.90	43.69	43.88	439,224	-0.04(-0.09%)
Jan 04, 2023	43.83	44.00	43.83	43.92	692,454	+0.23(+0.52%)
Jan 03, 2023	43.88	43.88	43.62	43.69	1,011,960	+0.26(+0.59%)
Dec 30, 2022	43.55	43.61	43.44	43.44	2,084,202	-0.23(-0.52%)
Dec 29, 2022	43.55	43.67	43.53	43.66	2,176,911	+0.17(+0.39%)
Dec 28, 2022	43.55	43.65	43.46	43.49	1,110,145	-0.08(-0.17%)
Dec 27, 2022	43.67	43.73	43.55	43.57	1,149,057	-0.33(-0.76%)
Dec 23, 2022	43.99	43.99	43.84	43.90	814,200	-0.11(-0.26%)
Dec 22, 2022	44.02	44.10	44.00	44.02	864,627	-0.06(-0.13%)
Dec 21, 2022	44.05	44.14	43.99	44.07	952,263	+0.13(+0.30%)
Dec 20, 2022	43.95	44.01	43.90	43.94	1,403,222	-0.31(-0.71%)
Dec 19, 2022	44.30	44.31	44.17	44.26	953,729	-0.24(-0.53%)
Dec 16, 2022	44.39	44.58	44.33	44.49	702,617	-0.15(-0.34%)
Dec 15, 2022	44.59	44.66	44.51	44.65	844,514	+0.09(+0.21%)
Dec 14, 2022	44.50	44.60	44.31	44.55	1,194,522	+0.07(+0.15%)
Dec 13, 2022	44.60	44.76	44.44	44.48	1,018,802	+0.34(+0.77%)
Dec 12, 2022	44.32	44.35	44.08	44.14	1,609,289	-0.02(-0.04%)
Dec 09, 2022	44.29	44.31	44.15	44.16	879,240	-0.28(-0.62%)
Dec 08, 2022	44.42	44.51	44.36	44.44	935,847	-0.12(-0.28%)
Dec 07, 2022	44.31	44.57	44.31	44.56	1,254,120	+0.41(+0.92%)
Dec 06, 2022	44.08	44.21	44.06	44.15	1,221,236	+0.11(+0.26%)
Dec 05, 2022	44.15	44.17	43.97	44.04	830,878	-0.33(-0.75%)
Dec 02, 2022	44.01	44.38	43.92	44.37	763,867	+0.16(+0.37%)