Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.77	44.96	44.77	44.85	1,804,404	+0.20(+0.44%)
Jun 29, 2022	44.50	44.66	44.42	44.65	812,230	+0.27(+0.61%)
Jun 28, 2022	44.36	44.42	44.31	44.38	2,744,194	+0.01(+0.02%)
Jun 27, 2022	44.45	44.55	44.33	44.37	1,133,980	-0.20(-0.44%)
Jun 24, 2022	44.57	44.76	44.56	44.57	1,227,922	-0.07(-0.15%)
Jun 23, 2022	44.67	44.90	44.62	44.63	1,563,341	+0.17(+0.38%)
Jun 22, 2022	44.36	44.53	44.36	44.47	1,313,805	+0.40(+0.91%)
Jun 21, 2022	44.15	44.25	44.04	44.06	1,756,642	-0.22(-0.49%)
Jun 17, 2022	44.24	44.38	44.11	44.28	859,146	+0.04(+0.08%)
Jun 16, 2022	43.99	44.26	43.74	44.24	1,035,290	+0.10(+0.23%)
Jun 15, 2022	43.97	44.17	43.75	44.14	2,340,135	+0.46(+1.05%)
Jun 14, 2022	43.95	44.09	43.61	43.68	1,049,093	-0.25(-0.58%)
Jun 13, 2022	44.26	44.27	43.74	43.93	1,534,997	-0.75(-1.68%)
Jun 10, 2022	44.88	44.88	44.59	44.68	889,092	-0.35(-0.77%)
Jun 09, 2022	45.07	45.12	45.01	45.03	605,045	-0.08(-0.19%)
Jun 08, 2022	45.21	45.27	45.09	45.11	822,760	-0.15(-0.33%)
Jun 07, 2022	45.22	45.36	45.19	45.26	701,588	+0.18(+0.39%)
Jun 06, 2022	45.27	45.37	45.08	45.08	795,502	-0.29(-0.64%)
Jun 03, 2022	45.39	45.42	45.31	45.37	755,762	-0.08(-0.19%)
Jun 02, 2022	45.52	45.52	45.34	45.46	1,258,753	+0.07(+0.17%)
Jun 01, 2022	45.63	45.68	45.34	45.38	892,371	-0.19(-0.42%)
May 31, 2022	45.77	45.77	45.52	45.58	1,075,238	-0.29(-0.63%)
May 27, 2022	45.90	45.96	45.83	45.87	601,098	+0.09(+0.20%)
May 26, 2022	45.86	45.90	45.73	45.77	854,138	-0.06(-0.12%)
May 25, 2022	45.75	45.86	45.73	45.83	596,955	+0.19(+0.41%)
May 24, 2022	45.38	45.72	45.38	45.64	1,183,025	+0.36(+0.81%)
May 23, 2022	45.38	45.46	45.25	45.28	847,222	-0.15(-0.33%)
May 20, 2022	45.30	45.47	45.30	45.43	1,241,713	+0.15(+0.33%)
May 19, 2022	45.22	45.47	45.22	45.28	2,047,693	+0.10(+0.23%)
May 18, 2022	45.08	45.22	44.97	45.18	1,241,268	+0.17(+0.37%)
May 17, 2022	45.15	45.15	45.00	45.01	1,144,220	-0.25(-0.56%)
May 16, 2022	45.19	45.37	45.19	45.26	924,345	+0.11(+0.25%)
May 13, 2022	45.24	45.29	45.14	45.15	1,115,600	-0.22(-0.47%)
May 12, 2022	45.40	45.45	45.25	45.36	1,746,847	+0.11(+0.25%)
May 11, 2022	44.99	45.28	44.92	45.25	1,643,850	+0.17(+0.37%)
May 10, 2022	45.12	45.25	45.07	45.08	1,763,905	+0.12(+0.27%)
May 09, 2022	44.77	44.97	44.73	44.96	1,330,188	+0.22(+0.50%)
May 06, 2022	44.91	44.92	44.72	44.74	1,274,644	-0.21(-0.46%)
May 05, 2022	45.08	45.13	44.77	44.94	1,172,437	-0.43(-0.95%)
May 04, 2022	45.14	45.39	44.98	45.37	1,835,661	+0.32(+0.71%)
May 03, 2022	45.12	45.27	45.04	45.05	2,071,756	+0.06(+0.12%)
May 02, 2022	45.09	45.10	44.95	45.00	1,919,790	-0.24(-0.52%)
Apr 29, 2022	45.33	45.43	45.22	45.23	1,109,434	-0.27(-0.59%)
Apr 28, 2022	45.46	45.52	45.37	45.50	994,996	-0.02(-0.04%)
Apr 27, 2022	45.72	45.75	45.52	45.52	816,274	-0.19(-0.41%)
Apr 26, 2022	45.67	45.80	45.66	45.71	1,340,397	+0.14(+0.31%)
Apr 25, 2022	45.38	45.72	45.38	45.57	1,308,584	+0.28(+0.62%)
Apr 22, 2022	45.21	45.38	45.17	45.29	1,607,460	-0.05(-0.10%)
Apr 21, 2022	45.51	45.51	45.21	45.34	852,441	-0.24(-0.53%)
Apr 20, 2022	45.41	45.64	45.41	45.58	1,046,426	+0.26(+0.58%)
Apr 19, 2022	45.44	45.50	45.29	45.32	1,006,116	-0.28(-0.61%)
Apr 18, 2022	45.71	45.77	45.59	45.60	982,186	-0.14(-0.31%)
Apr 14, 2022	46.26	46.26	45.72	45.74	657,711	-0.38(-0.83%)
Apr 13, 2022	46.05	46.22	46.05	46.12	999,040	+0.13(+0.28%)
Apr 12, 2022	46.05	46.15	45.99	45.99	1,442,676	+0.11(+0.24%)
Apr 11, 2022	45.95	45.98	45.82	45.88	895,588	-0.21(-0.45%)
Apr 08, 2022	46.18	46.19	46.01	46.08	986,474	-0.21(-0.44%)
Apr 07, 2022	46.38	46.42	46.24	46.29	960,157	-0.10(-0.22%)
Apr 06, 2022	46.33	46.53	46.25	46.39	1,163,868	-0.16(-0.34%)
Apr 05, 2022	46.92	46.93	46.53	46.55	1,492,435	-0.45(-0.95%)
Apr 04, 2022	47.01	47.03	46.89	47.00	2,378,594	+0.03(+0.06%)