Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.98	45.06	44.97	45.06	442,239	+0.07(+0.15%)
Apr 29, 2019	45.02	45.02	44.96	44.99	550,172	-0.07(-0.15%)
Apr 26, 2019	45.05	45.06	45.03	45.06	418,237	+0.10(+0.21%)
Apr 25, 2019	44.97	44.99	44.94	44.97	555,123	+0.00(+0.00%)
Apr 24, 2019	44.93	44.98	44.92	44.97	744,812	+0.10(+0.21%)
Apr 23, 2019	44.82	44.88	44.82	44.87	911,407	+0.05(+0.12%)
Apr 22, 2019	44.83	44.84	44.78	44.82	1,331,669	-0.03(-0.06%)
Apr 18, 2019	44.86	44.88	44.82	44.84	339,042	+0.03(+0.06%)
Apr 17, 2019	44.83	44.84	44.79	44.82	677,367	-0.01(-0.02%)
Apr 16, 2019	44.85	44.85	44.80	44.83	574,401	-0.07(-0.16%)
Apr 15, 2019	44.89	44.90	44.86	44.90	491,186	+0.01(+0.02%)
Apr 12, 2019	44.90	44.93	44.87	44.89	797,450	-0.09(-0.19%)
Apr 11, 2019	44.98	44.99	44.94	44.98	405,602	-0.04(-0.10%)
Apr 10, 2019	44.97	45.03	44.97	45.02	565,006	+0.08(+0.17%)
Apr 09, 2019	44.93	44.97	44.92	44.94	785,503	+0.03(+0.08%)
Apr 08, 2019	44.92	44.92	44.89	44.91	593,489	-0.01(-0.02%)
Apr 05, 2019	44.88	44.94	44.87	44.91	1,101,487	+0.03(+0.08%)
Apr 04, 2019	44.86	44.89	44.83	44.88	735,850	+0.03(+0.08%)
Apr 03, 2019	44.82	44.87	44.82	44.84	875,997	-0.08(-0.17%)
Apr 02, 2019	44.91	44.92	44.87	44.92	1,083,680	+0.02(+0.04%)
Apr 01, 2019	45.03	45.03	44.87	44.91	1,079,730	-0.19(-0.41%)
Mar 29, 2019	45.01	45.09	45.00	45.09	752,695	-0.02(-0.04%)
Mar 28, 2019	45.10	45.12	45.04	45.11	587,488	+0.01(+0.02%)
Mar 27, 2019	45.07	45.13	45.05	45.10	461,019	+0.07(+0.15%)
Mar 26, 2019	44.94	45.05	44.92	45.03	768,645	+0.06(+0.14%)
Mar 25, 2019	44.93	45.04	44.88	44.97	537,979	+0.06(+0.14%)
Mar 22, 2019	44.81	44.94	44.80	44.91	572,747	+0.23(+0.51%)
Mar 21, 2019	44.68	44.70	44.66	44.68	739,903	+0.01(+0.02%)
Mar 20, 2019	44.52	44.67	44.49	44.67	632,871	+0.17(+0.39%)
Mar 19, 2019	44.47	44.53	44.45	44.50	420,328	-0.01(-0.02%)
Mar 18, 2019	44.51	44.53	44.49	44.51	518,062	+0.01(+0.02%)
Mar 15, 2019	44.52	44.56	44.49	44.50	564,118	+0.06(+0.14%)
Mar 14, 2019	44.49	44.49	44.40	44.44	542,828	-0.05(-0.12%)
Mar 13, 2019	44.50	44.51	44.47	44.49	1,675,520	-0.03(-0.08%)
Mar 12, 2019	44.45	44.53	44.43	44.53	431,769	+0.09(+0.20%)
Mar 11, 2019	44.44	44.44	44.40	44.44	1,116,333	+0.02(+0.04%)
Mar 08, 2019	44.37	44.42	44.34	44.42	568,951	+0.06(+0.14%)
Mar 07, 2019	44.34	44.37	44.30	44.36	498,631	+0.10(+0.22%)
Mar 06, 2019	44.18	44.34	44.17	44.27	708,917	+0.09(+0.20%)
Mar 05, 2019	44.14	44.18	44.11	44.18	857,594	+0.00(+0.00%)
Mar 04, 2019	44.15	44.19	44.12	44.18	623,624	+0.08(+0.18%)
Mar 01, 2019	44.17	44.18	44.08	44.10	824,950	-0.10(-0.23%)
Feb 28, 2019	44.23	44.24	44.16	44.20	507,461	-0.04(-0.10%)
Feb 27, 2019	44.32	44.32	44.22	44.25	724,701	-0.11(-0.25%)
Feb 26, 2019	44.36	44.37	44.30	44.36	490,149	+0.08(+0.18%)
Feb 25, 2019	44.28	44.30	44.25	44.28	1,035,301	-0.02(-0.04%)
Feb 22, 2019	44.25	44.34	44.25	44.30	621,644	+0.08(+0.18%)
Feb 21, 2019	44.22	44.22	44.18	44.22	576,524	-0.06(-0.14%)
Feb 20, 2019	44.30	44.31	44.25	44.28	784,947	-0.03(-0.06%)
Feb 19, 2019	44.25	44.32	44.25	44.31	1,026,261	+0.05(+0.12%)
Feb 15, 2019	44.24	44.26	44.22	44.25	756,469	+0.00(+0.00%)
Feb 14, 2019	44.25	44.25	44.19	44.25	1,184,479	+0.11(+0.26%)
Feb 13, 2019	44.15	44.17	44.11	44.14	827,499	-0.06(-0.14%)
Feb 12, 2019	44.24	44.25	44.17	44.20	1,335,168	-0.03(-0.06%)
Feb 11, 2019	44.25	44.26	44.20	44.23	1,368,587	-0.05(-0.12%)
Feb 08, 2019	44.27	44.29	44.25	44.28	1,729,648	+0.07(+0.16%)
Feb 07, 2019	44.23	44.23	44.18	44.21	1,644,109	+0.03(+0.08%)
Feb 06, 2019	44.20	44.20	44.13	44.18	1,520,537	+0.03(+0.06%)
Feb 05, 2019	44.07	44.16	44.07	44.15	1,290,242	+0.11(+0.26%)
Feb 04, 2019	44.11	44.11	44.03	44.04	1,460,093	-0.09(-0.20%)