Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.53	42.61	42.50	42.58	292,618	+0.05(+0.11%)
May 27, 2016	42.59	42.53	42.53	42.53	274,838	-0.02(-0.06%)
May 26, 2016	42.56	42.57	42.50	42.56	216,684	+0.05(+0.11%)
May 25, 2016	42.55	42.55	42.48	42.51	278,204	-0.01(-0.02%)
May 24, 2016	42.50	42.54	42.46	42.52	192,301	-0.02(-0.06%)
May 23, 2016	42.54	42.58	42.50	42.54	228,392	+0.01(+0.02%)
May 20, 2016	42.55	42.56	42.48	42.53	377,127	+0.04(+0.09%)
May 19, 2016	42.50	42.52	42.48	42.49	215,043	-0.03(-0.08%)
May 18, 2016	42.65	42.65	42.49	42.52	300,719	-0.16(-0.38%)
May 17, 2016	42.72	42.75	42.66	42.69	353,981	-0.05(-0.11%)
May 16, 2016	42.77	42.77	42.72	42.73	527,671	-0.06(-0.14%)
May 13, 2016	42.75	42.80	42.75	42.79	617,215	+0.04(+0.09%)
May 12, 2016	42.75	42.77	42.72	42.75	367,223	-0.03(-0.07%)
May 11, 2016	42.75	42.81	42.71	42.78	441,800	+0.02(+0.06%)
May 10, 2016	42.77	42.77	42.73	42.76	253,287	-0.01(-0.02%)
May 09, 2016	42.73	42.77	42.72	42.77	370,385	+0.03(+0.08%)
May 06, 2016	42.75	42.76	42.70	42.73	563,117	+0.00(+0.00%)
May 05, 2016	42.68	42.74	42.63	42.73	405,562	+0.03(+0.08%)
May 04, 2016	42.63	42.70	42.60	42.70	462,491	+0.08(+0.19%)
May 03, 2016	42.70	42.70	42.56	42.62	699,797	+0.10(+0.23%)
May 02, 2016	42.60	42.62	42.50	42.52	452,208	-0.09(-0.21%)
Apr 29, 2016	42.55	42.62	42.53	42.61	4,069,349	+0.01(+0.03%)
Apr 28, 2016	42.52	42.61	42.49	42.60	246,810	+0.07(+0.16%)
Apr 27, 2016	42.46	42.53	42.42	42.53	415,389	+0.11(+0.27%)
Apr 26, 2016	42.45	42.47	42.33	42.42	649,915	-0.05(-0.11%)
Apr 25, 2016	42.46	42.52	42.46	42.47	523,208	-0.04(-0.09%)
Apr 22, 2016	42.49	42.53	42.47	42.51	770,658	-0.01(-0.02%)
Apr 21, 2016	42.51	42.53	42.46	42.52	420,855	-0.05(-0.11%)
Apr 20, 2016	42.61	42.67	42.56	42.57	607,923	-0.03(-0.08%)
Apr 19, 2016	42.57	42.62	42.53	42.60	371,374	-0.02(-0.04%)
Apr 18, 2016	42.58	42.62	42.56	42.62	320,256	+0.00(+0.00%)
Apr 15, 2016	42.54	42.63	42.53	42.62	271,030	+0.10(+0.23%)
Apr 14, 2016	42.53	42.58	42.51	42.52	350,077	-0.06(-0.15%)
Apr 13, 2016	42.52	42.59	42.50	42.58	971,666	+0.04(+0.09%)
Apr 12, 2016	42.55	42.58	42.52	42.54	457,102	-0.06(-0.15%)
Apr 11, 2016	42.57	42.62	42.53	42.61	311,490	+0.02(+0.06%)
Apr 08, 2016	42.60	42.61	42.56	42.58	342,682	-0.05(-0.11%)
Apr 07, 2016	42.51	42.63	42.51	42.63	376,834	+0.14(+0.34%)
Apr 06, 2016	42.54	42.54	42.43	42.49	312,864	+0.00(+0.00%)
Apr 05, 2016	42.52	42.53	42.46	42.49	381,560	+0.11(+0.27%)
Apr 04, 2016	42.43	42.49	42.36	42.37	1,107,645	+0.01(+0.02%)
Apr 01, 2016	42.50	42.50	42.37	42.37	813,823	-0.07(-0.16%)
Mar 31, 2016	42.39	42.47	42.34	42.44	914,125	+0.10(+0.25%)
Mar 30, 2016	42.37	42.40	42.31	42.33	401,491	-0.06(-0.15%)
Mar 29, 2016	42.28	42.41	42.24	42.40	511,014	+0.15(+0.36%)
Mar 28, 2016	42.26	42.28	42.18	42.24	394,984	-0.02(-0.04%)
Mar 24, 2016	42.29	42.26	42.26	42.26	319,146	+0.06(+0.15%)
Mar 23, 2016	42.06	42.23	42.06	42.19	259,122	+0.10(+0.25%)
Mar 22, 2016	42.20	42.23	42.07	42.09	467,491	-0.10(-0.23%)
Mar 21, 2016	42.16	42.27	42.10	42.19	504,676	-0.02(-0.04%)
Mar 18, 2016	42.19	42.22	42.15	42.20	350,062	+0.07(+0.17%)
Mar 17, 2016	42.15	42.17	42.07	42.13	452,860	+0.07(+0.17%)
Mar 16, 2016	41.90	42.07	41.88	42.06	367,341	+0.12(+0.29%)
Mar 15, 2016	41.90	41.99	41.90	41.94	344,729	+0.02(+0.04%)
Mar 14, 2016	41.90	41.99	41.90	41.92	352,886	-0.02(-0.06%)
Mar 11, 2016	41.96	42.00	41.88	41.95	412,705	+0.00(+0.00%)
Mar 10, 2016	42.03	42.07	41.93	41.95	1,075,530	-0.09(-0.22%)
Mar 09, 2016	42.05	42.08	42.00	42.04	294,788	-0.03(-0.07%)
Mar 08, 2016	42.06	42.15	42.02	42.07	482,591	+0.16(+0.38%)
Mar 07, 2016	41.92	41.94	41.88	41.90	483,752	-0.04(-0.10%)
Mar 04, 2016	41.97	41.98	41.93	41.95	273,158	-0.02(-0.06%)
Mar 03, 2016	41.95	41.99	41.89	41.97	365,017	+0.04(+0.10%)
Mar 02, 2016	41.90	41.94	41.86	41.93	301,992	+0.02(+0.04%)