Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.47	41.47	41.40	41.43	125,394	+0.02(+0.04%)
May 28, 2015	41.42	41.42	41.37	41.41	166,016	+0.03(+0.08%)
May 27, 2015	41.37	41.38	41.28	41.38	177,208	+0.06(+0.13%)
May 26, 2015	41.24	41.33	41.20	41.32	173,409	+0.06(+0.13%)
May 22, 2015	41.28	41.27	41.27	41.27	229,663	-0.03(-0.08%)
May 21, 2015	41.23	41.31	41.21	41.30	196,234	+0.10(+0.24%)
May 20, 2015	41.17	41.25	41.13	41.20	241,091	+0.04(+0.11%)
May 19, 2015	41.16	41.24	41.13	41.16	249,143	-0.11(-0.27%)
May 18, 2015	41.35	41.35	41.26	41.27	136,966	-0.08(-0.19%)
May 15, 2015	41.26	41.37	41.25	41.35	223,290	+0.12(+0.29%)
May 14, 2015	41.13	41.25	41.13	41.23	155,672	+0.06(+0.15%)
May 13, 2015	41.28	41.28	41.13	41.17	110,114	-0.05(-0.12%)
May 12, 2015	41.14	41.24	41.12	41.21	236,296	+0.03(+0.08%)
May 11, 2015	41.37	41.37	41.18	41.18	201,390	-0.21(-0.50%)
May 08, 2015	41.43	41.44	41.35	41.39	179,673	+0.11(+0.27%)
May 07, 2015	41.24	41.31	41.21	41.28	190,340	+0.06(+0.15%)
May 06, 2015	41.32	41.32	41.17	41.21	237,348	-0.13(-0.33%)
May 05, 2015	41.43	41.43	41.29	41.35	222,998	-0.03(-0.08%)
May 04, 2015	41.47	41.47	41.37	41.38	172,912	-0.06(-0.15%)
May 01, 2015	41.52	41.55	41.40	41.44	421,650	-0.15(-0.37%)
Apr 30, 2015	41.54	41.60	41.47	41.59	175,962	-0.01(-0.02%)
Apr 29, 2015	41.60	41.63	41.54	41.60	298,778	-0.08(-0.19%)
Apr 28, 2015	41.78	41.78	41.68	41.68	235,179	-0.14(-0.34%)
Apr 27, 2015	41.82	41.84	41.76	41.82	261,976	+0.01(+0.02%)
Apr 24, 2015	41.82	41.82	41.74	41.82	223,744	+0.10(+0.25%)
Apr 23, 2015	41.77	41.78	41.71	41.71	214,685	+0.01(+0.02%)
Apr 22, 2015	41.84	41.84	41.69	41.70	218,474	-0.14(-0.34%)
Apr 21, 2015	41.87	41.88	41.81	41.85	216,412	-0.05(-0.11%)
Apr 20, 2015	41.93	41.93	41.87	41.89	323,490	-0.05(-0.11%)
Apr 17, 2015	41.87	41.96	41.82	41.94	145,452	+0.06(+0.13%)
Apr 16, 2015	41.88	41.90	41.81	41.89	229,059	+0.02(+0.04%)
Apr 15, 2015	41.89	41.92	41.85	41.87	442,967	+0.02(+0.04%)
Apr 14, 2015	41.87	41.90	41.84	41.85	384,285	+0.08(+0.18%)
Apr 13, 2015	41.74	41.79	41.71	41.78	314,984	+0.04(+0.10%)
Apr 10, 2015	41.77	41.79	41.71	41.74	168,036	-0.02(-0.06%)
Apr 09, 2015	41.81	41.83	41.70	41.76	186,009	-0.04(-0.09%)
Apr 08, 2015	41.86	41.86	41.77	41.80	234,352	-0.04(-0.09%)
Apr 07, 2015	41.81	41.84	41.76	41.84	769,676	+0.05(+0.12%)
Apr 06, 2015	41.84	41.91	41.76	41.79	211,779	-0.02(-0.05%)
Apr 02, 2015	41.85	41.81	41.81	41.81	202,682	-0.03(-0.07%)
Apr 01, 2015	41.78	41.84	41.74	41.83	426,680	+0.14(+0.32%)
Mar 31, 2015	41.66	41.72	41.64	41.70	216,422	+0.05(+0.11%)
Mar 30, 2015	41.68	41.68	41.63	41.65	163,584	+0.02(+0.04%)
Mar 27, 2015	41.60	41.64	41.59	41.64	171,176	+0.06(+0.15%)
Mar 26, 2015	41.68	41.68	41.55	41.58	281,325	-0.15(-0.36%)
Mar 25, 2015	41.81	41.81	41.72	41.72	369,411	-0.06(-0.13%)
Mar 24, 2015	41.74	41.79	41.69	41.78	281,148	+0.09(+0.21%)
Mar 23, 2015	41.68	41.69	41.64	41.69	303,752	+0.06(+0.13%)
Mar 20, 2015	41.58	41.64	41.58	41.64	235,129	+0.10(+0.25%)
Mar 19, 2015	41.57	41.61	41.50	41.53	140,665	-0.07(-0.17%)
Mar 18, 2015	41.42	41.61	41.36	41.61	219,105	+0.23(+0.55%)
Mar 17, 2015	41.42	41.42	41.34	41.38	192,918	+0.01(+0.02%)
Mar 16, 2015	41.38	41.39	41.28	41.37	189,825	+0.07(+0.17%)
Mar 13, 2015	41.31	41.37	41.29	41.30	202,542	-0.03(-0.08%)
Mar 12, 2015	41.36	41.40	41.27	41.33	243,975	+0.04(+0.10%)
Mar 11, 2015	41.23	41.29	41.20	41.29	213,690	+0.06(+0.15%)
Mar 10, 2015	41.24	41.24	41.17	41.23	178,175	+0.13(+0.31%)
Mar 09, 2015	41.17	41.18	41.08	41.10	289,637	-0.01(-0.02%)
Mar 06, 2015	41.23	41.23	41.05	41.11	302,387	-0.20(-0.50%)
Mar 05, 2015	41.35	41.36	41.28	41.31	191,511	+0.01(+0.02%)
Mar 04, 2015	41.44	41.27	41.24	41.31	288,374	+0.03(+0.08%)
Mar 03, 2015	41.38	41.42	41.25	41.27	649,711	-0.14(-0.34%)