Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	44.56	44.66	44.50	44.64	2,049,011	+0.15(+0.35%)
Jun 29, 2023	44.53	44.55	44.43	44.49	403,131	-0.35(-0.78%)
Jun 28, 2023	44.77	44.85	44.70	44.84	391,746	+0.14(+0.30%)
Jun 27, 2023	44.82	44.89	44.65	44.70	384,340	-0.09(-0.19%)
Jun 26, 2023	44.87	44.87	44.76	44.79	245,350	+0.05(+0.11%)
Jun 23, 2023	44.87	44.87	44.66	44.74	508,960	+0.15(+0.33%)
Jun 22, 2023	44.72	44.77	44.57	44.60	512,380	-0.22(-0.50%)
Jun 21, 2023	44.64	44.85	44.58	44.82	567,889	+0.08(+0.17%)
Jun 20, 2023	44.62	44.82	44.62	44.74	818,902	+0.06(+0.13%)
Jun 16, 2023	44.66	44.73	44.56	44.68	754,212	-0.10(-0.22%)
Jun 15, 2023	44.72	44.79	44.65	44.78	721,957	+0.28(+0.63%)
Jun 14, 2023	44.58	44.62	44.37	44.50	1,002,148	+0.05(+0.11%)
Jun 13, 2023	44.76	44.77	44.42	44.45	648,713	-0.21(-0.48%)
Jun 12, 2023	44.62	44.67	44.48	44.66	430,734	+0.07(+0.15%)
Jun 09, 2023	44.62	44.64	44.52	44.60	481,615	-0.10(-0.22%)
Jun 08, 2023	44.52	44.69	44.50	44.69	529,654	+0.23(+0.52%)
Jun 07, 2023	44.74	44.74	44.41	44.46	459,952	-0.24(-0.54%)
Jun 06, 2023	44.65	44.70	44.55	44.70	394,535	+0.06(+0.13%)
Jun 05, 2023	44.57	44.75	44.49	44.64	653,533	+0.00(+0.00%)
Jun 02, 2023	44.85	44.85	44.63	44.64	546,108	-0.21(-0.47%)
Jun 01, 2023	44.88	44.96	44.82	44.86	499,010	+0.12(+0.26%)
May 31, 2023	44.56	44.80	44.56	44.74	606,675	+0.13(+0.30%)
May 30, 2023	44.43	44.60	44.42	44.60	447,797	+0.32(+0.72%)
May 26, 2023	44.20	44.30	44.16	44.29	320,503	+0.05(+0.11%)
May 25, 2023	44.36	44.39	44.22	44.24	578,337	-0.16(-0.37%)
May 24, 2023	44.57	44.58	44.40	44.40	518,671	-0.14(-0.30%)
May 23, 2023	44.48	44.57	44.40	44.54	642,487	+0.03(+0.07%)
May 22, 2023	44.52	44.62	44.47	44.51	641,201	-0.03(-0.07%)
May 19, 2023	44.56	44.69	44.50	44.54	355,894	-0.12(-0.26%)
May 18, 2023	44.73	44.75	44.62	44.65	323,914	-0.20(-0.45%)
May 17, 2023	44.98	44.98	44.81	44.85	408,881	-0.07(-0.15%)
May 16, 2023	44.97	44.97	44.83	44.92	428,630	-0.10(-0.21%)
May 15, 2023	45.05	45.06	45.00	45.02	314,173	-0.13(-0.28%)
May 12, 2023	45.38	45.39	45.14	45.14	467,458	-0.23(-0.51%)
May 11, 2023	45.47	45.48	45.36	45.38	557,315	+0.14(+0.30%)
May 10, 2023	45.15	45.26	45.14	45.24	627,898	+0.27(+0.60%)
May 09, 2023	45.00	45.04	44.96	44.97	1,098,574	-0.04(-0.09%)
May 08, 2023	45.02	45.11	44.98	45.01	499,287	-0.22(-0.49%)
May 05, 2023	45.36	45.36	45.15	45.23	307,780	-0.17(-0.38%)
May 04, 2023	45.47	45.59	45.30	45.40	772,018	-0.04(-0.08%)
May 03, 2023	45.33	45.45	45.26	45.44	446,542	+0.17(+0.38%)
May 02, 2023	44.92	45.27	44.92	45.27	891,989	+0.42(+0.95%)
May 01, 2023	45.14	45.14	44.77	44.85	1,027,661	-0.44(-0.98%)
Apr 28, 2023	45.24	45.29	45.06	45.29	567,529	+0.25(+0.56%)
Apr 27, 2023	45.18	45.18	45.01	45.04	498,579	-0.16(-0.36%)
Apr 26, 2023	45.36	45.39	45.16	45.20	693,447	-0.18(-0.40%)
Apr 25, 2023	45.29	45.40	45.27	45.38	412,300	+0.28(+0.62%)
Apr 24, 2023	44.95	45.11	44.95	45.10	444,800	+0.18(+0.41%)
Apr 21, 2023	45.09	45.10	44.89	44.92	520,492	-0.06(-0.13%)
Apr 20, 2023	44.93	45.00	44.89	44.98	784,937	+0.19(+0.43%)
Apr 19, 2023	44.77	44.80	44.70	44.79	379,845	-0.07(-0.15%)
Apr 18, 2023	44.79	44.91	44.75	44.85	407,470	+0.07(+0.15%)
Apr 17, 2023	44.98	44.98	44.79	44.79	356,846	-0.26(-0.58%)
Apr 14, 2023	45.14	45.14	44.99	45.05	617,412	-0.20(-0.45%)
Apr 13, 2023	45.36	45.41	45.21	45.25	418,625	-0.01(-0.02%)
Apr 12, 2023	45.37	45.38	45.12	45.26	740,737	+0.04(+0.09%)
Apr 11, 2023	45.21	45.23	45.11	45.22	782,489	+0.01(+0.02%)
Apr 10, 2023	45.34	45.34	45.11	45.21	775,128	-0.30(-0.66%)
Apr 06, 2023	45.57	45.60	45.49	45.51	887,034	-0.04(-0.08%)
Apr 05, 2023	45.50	45.68	45.48	45.55	829,588	+0.15(+0.34%)
Apr 04, 2023	45.05	45.43	45.05	45.39	532,935	+0.17(+0.38%)