Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.15	50.27	50.05	50.26	1,108,829	+0.20(+0.39%)
May 28, 2020	50.04	50.06	49.99	50.06	787,759	-0.05(-0.11%)
May 27, 2020	50.10	50.15	50.05	50.11	751,244	+0.10(+0.20%)
May 26, 2020	50.10	50.11	50.02	50.02	1,284,152	-0.13(-0.27%)
May 22, 2020	50.10	50.15	50.08	50.15	514,029	+0.05(+0.11%)
May 21, 2020	50.11	50.13	50.05	50.10	403,368	+0.05(+0.11%)
May 20, 2020	49.94	50.10	49.91	50.04	686,527	+0.10(+0.20%)
May 19, 2020	49.83	49.94	49.82	49.94	710,181	+0.06(+0.13%)
May 18, 2020	49.92	49.93	49.79	49.88	1,102,227	-0.06(-0.13%)
May 15, 2020	49.91	49.94	49.85	49.94	655,516	+0.06(+0.13%)
May 14, 2020	49.83	49.88	49.81	49.88	583,533	+0.12(+0.23%)
May 13, 2020	49.79	49.82	49.71	49.76	566,139	+0.08(+0.16%)
May 12, 2020	49.61	49.72	49.58	49.68	764,813	+0.13(+0.25%)
May 11, 2020	49.71	49.71	49.49	49.56	663,680	-0.15(-0.31%)
May 08, 2020	49.70	49.83	49.64	49.71	602,375	-0.07(-0.14%)
May 07, 2020	49.79	49.82	49.67	49.78	492,913	+0.09(+0.18%)
May 06, 2020	49.82	49.82	49.58	49.69	857,520	-0.22(-0.43%)
May 05, 2020	49.85	49.91	49.83	49.91	481,834	-0.05(-0.11%)
May 04, 2020	49.96	49.99	49.86	49.96	766,298	+0.07(+0.14%)
May 01, 2020	49.99	49.99	49.73	49.89	2,175,547	-0.07(-0.15%)
Apr 30, 2020	49.98	50.08	49.91	49.96	1,464,377	-0.05(-0.11%)
Apr 29, 2020	50.01	50.08	49.92	50.02	846,633	+0.01(+0.02%)
Apr 28, 2020	49.92	50.01	49.86	50.01	1,215,957	+0.19(+0.38%)
Apr 27, 2020	49.82	49.94	49.77	49.82	731,116	-0.10(-0.20%)
Apr 24, 2020	49.97	50.02	49.87	49.92	445,565	-0.06(-0.13%)
Apr 23, 2020	49.95	50.03	49.87	49.98	1,164,515	+0.17(+0.34%)
Apr 22, 2020	49.95	50.01	49.70	49.81	534,192	-0.13(-0.27%)
Apr 21, 2020	49.82	50.01	49.79	49.95	515,201	+0.17(+0.34%)
Apr 20, 2020	49.98	49.98	49.65	49.77	1,515,418	-0.10(-0.20%)
Apr 17, 2020	49.96	50.06	49.73	49.87	773,347	-0.04(-0.07%)
Apr 16, 2020	49.91	50.05	49.87	49.91	562,829	+0.07(+0.14%)
Apr 15, 2020	49.69	49.89	49.67	49.84	1,646,186	+0.25(+0.51%)
Apr 14, 2020	49.81	49.81	49.52	49.59	683,131	-0.13(-0.25%)
Apr 13, 2020	49.84	49.84	49.38	49.71	1,152,694	-0.06(-0.13%)
Apr 09, 2020	49.11	49.86	49.11	49.77	1,555,626	+0.63(+1.28%)
Apr 08, 2020	48.95	49.24	48.93	49.15	1,966,038	+0.20(+0.40%)
Apr 07, 2020	48.99	49.02	48.82	48.95	1,093,732	-0.06(-0.13%)
Apr 06, 2020	48.88	49.03	48.76	49.01	1,347,932	+0.17(+0.35%)
Apr 03, 2020	48.66	48.84	48.64	48.84	988,817	+0.16(+0.33%)
Apr 02, 2020	48.96	48.96	48.61	48.68	946,666	-0.03(-0.06%)
Apr 01, 2020	48.93	48.95	48.51	48.71	1,441,233	+0.21(+0.43%)
Mar 31, 2020	48.94	49.10	48.50	48.50	2,253,387	-0.36(-0.73%)
Mar 30, 2020	48.60	49.27	48.60	48.86	1,758,076	-0.06(-0.13%)
Mar 27, 2020	48.35	49.03	48.26	48.92	1,542,643	+0.68(+1.41%)
Mar 26, 2020	48.16	48.63	47.95	48.24	2,021,338	+0.39(+0.82%)
Mar 25, 2020	47.41	48.45	47.41	47.85	1,623,698	+0.51(+1.08%)
Mar 24, 2020	47.11	47.72	47.11	47.34	1,315,796	+0.11(+0.23%)
Mar 23, 2020	45.73	47.46	45.73	47.23	1,554,639	+0.58(+1.25%)
Mar 20, 2020	45.31	46.74	45.14	46.65	2,330,805	+1.21(+2.66%)
Mar 19, 2020	44.96	45.91	44.86	45.45	2,484,433	+0.46(+1.03%)
Mar 18, 2020	46.07	46.55	44.78	44.98	2,884,043	-1.72(-3.67%)
Mar 17, 2020	46.82	47.75	46.54	46.70	2,226,410	-0.47(-1.00%)
Mar 16, 2020	46.01	47.38	45.59	47.17	4,430,451	+0.69(+1.48%)
Mar 13, 2020	46.48	47.37	46.05	46.48	3,711,989	+0.56(+1.23%)
Mar 12, 2020	48.31	48.76	45.82	45.92	3,727,387	-2.50(-5.17%)
Mar 11, 2020	49.49	49.54	48.15	48.42	2,324,805	-0.96(-1.94%)
Mar 10, 2020	49.97	50.03	49.38	49.38	1,206,068	-0.73(-1.46%)
Mar 09, 2020	50.13	50.69	50.07	50.11	1,724,479	-0.02(-0.04%)
Mar 06, 2020	50.10	50.25	49.94	50.13	1,373,464	+0.41(+0.83%)
Mar 05, 2020	49.73	49.80	49.66	49.72	934,192	+0.14(+0.29%)
Mar 04, 2020	49.63	49.73	49.54	49.58	1,306,254	-0.01(-0.02%)
Mar 03, 2020	49.25	49.83	49.25	49.58	1,495,726	+0.33(+0.67%)