Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	43.62	43.64	43.54	43.58	457,853	-0.05(-0.11%)
Sep 29, 2016	43.57	43.64	43.55	43.63	249,875	+0.01(+0.02%)
Sep 28, 2016	43.61	43.67	43.60	43.62	378,808	+0.01(+0.02%)
Sep 27, 2016	43.62	43.62	43.56	43.61	243,217	+0.04(+0.09%)
Sep 26, 2016	43.55	43.57	43.52	43.57	294,087	+0.07(+0.17%)
Sep 23, 2016	43.50	43.53	43.45	43.50	210,961	+0.02(+0.06%)
Sep 22, 2016	43.44	43.50	43.40	43.47	387,730	+0.08(+0.19%)
Sep 21, 2016	43.33	43.39	43.28	43.39	256,243	+0.05(+0.11%)
Sep 20, 2016	43.34	43.38	43.33	43.34	211,966	+0.02(+0.06%)
Sep 19, 2016	43.33	43.34	43.29	43.32	287,860	+0.00(+0.00%)
Sep 16, 2016	43.33	43.33	43.28	43.32	197,278	-0.01(-0.02%)
Sep 15, 2016	43.24	43.33	43.23	43.33	177,867	+0.01(+0.02%)
Sep 14, 2016	43.25	43.33	43.25	43.32	445,276	+0.02(+0.04%)
Sep 13, 2016	43.38	43.39	43.23	43.30	279,960	-0.06(-0.15%)
Sep 12, 2016	43.32	43.38	43.31	43.37	484,007	+0.00(+0.00%)
Sep 09, 2016	43.44	43.44	43.35	43.37	471,653	-0.18(-0.41%)
Sep 08, 2016	43.60	43.62	43.49	43.55	327,260	-0.09(-0.20%)
Sep 07, 2016	43.64	43.67	43.61	43.64	227,096	+0.05(+0.11%)
Sep 06, 2016	43.52	43.63	43.49	43.59	216,079	+0.07(+0.17%)
Sep 02, 2016	43.55	43.51	43.51	43.51	299,272	-0.05(-0.11%)
Sep 01, 2016	43.48	43.57	43.46	43.56	281,695	+0.02(+0.04%)
Aug 31, 2016	43.57	43.58	43.52	43.55	196,875	-0.02(-0.06%)
Aug 30, 2016	43.54	43.58	43.54	43.57	244,285	+0.02(+0.04%)
Aug 29, 2016	43.51	43.55	43.45	43.55	182,598	+0.09(+0.20%)
Aug 26, 2016	43.57	43.61	43.43	43.46	283,711	-0.07(-0.17%)
Aug 25, 2016	43.55	43.60	43.52	43.54	307,125	-0.04(-0.09%)
Aug 24, 2016	43.62	43.62	43.56	43.58	270,310	+0.00(+0.00%)
Aug 23, 2016	43.61	43.61	43.56	43.58	291,047	+0.03(+0.07%)
Aug 22, 2016	43.55	43.56	43.51	43.55	236,147	+0.03(+0.07%)
Aug 19, 2016	43.51	43.55	43.47	43.52	297,594	-0.04(-0.08%)
Aug 18, 2016	43.55	43.57	43.49	43.55	335,122	+0.04(+0.10%)
Aug 17, 2016	43.46	43.55	43.46	43.51	182,845	+0.03(+0.07%)
Aug 16, 2016	43.51	43.53	43.46	43.48	355,910	-0.03(-0.07%)
Aug 15, 2016	43.55	43.56	43.51	43.51	419,186	-0.03(-0.07%)
Aug 12, 2016	43.59	43.60	43.53	43.55	278,733	+0.04(+0.09%)
Aug 11, 2016	43.59	43.59	43.48	43.51	292,582	-0.06(-0.15%)
Aug 10, 2016	43.56	43.57	43.48	43.57	2,630,639	+0.06(+0.13%)
Aug 09, 2016	43.45	43.52	43.42	43.51	346,381	+0.10(+0.22%)
Aug 08, 2016	43.39	43.43	43.34	43.42	352,516	+0.02(+0.06%)
Aug 05, 2016	43.49	43.51	43.39	43.39	260,137	-0.13(-0.30%)
Aug 04, 2016	43.52	43.58	43.49	43.52	318,337	+0.04(+0.09%)
Aug 03, 2016	43.44	43.49	43.42	43.48	332,939	-0.01(-0.02%)
Aug 02, 2016	43.48	43.53	43.44	43.49	451,420	-0.08(-0.19%)
Aug 01, 2016	43.57	43.60	43.56	43.57	360,379	-0.05(-0.12%)
Jul 29, 2016	43.55	43.62	43.53	43.62	411,466	+0.13(+0.30%)
Jul 28, 2016	43.48	43.53	43.44	43.49	314,928	-0.00(-0.01%)
Jul 27, 2016	43.43	43.51	43.41	43.50	315,004	+0.09(+0.21%)
Jul 26, 2016	43.44	43.44	43.37	43.41	288,461	+0.00(+0.01%)
Jul 25, 2016	43.40	43.42	43.37	43.40	946,641	+0.01(+0.03%)
Jul 22, 2016	43.36	43.44	43.36	43.39	340,455	-0.01(-0.03%)
Jul 21, 2016	43.31	43.41	43.28	43.40	1,406,722	+0.03(+0.07%)
Jul 20, 2016	43.36	43.42	43.32	43.37	352,499	-0.03(-0.07%)
Jul 19, 2016	43.39	43.41	43.37	43.40	243,782	+0.03(+0.07%)
Jul 18, 2016	43.36	43.40	43.33	43.37	434,809	+0.04(+0.09%)
Jul 15, 2016	43.40	43.40	43.30	43.33	437,729	-0.14(-0.32%)
Jul 14, 2016	43.44	43.47	43.42	43.47	365,067	-0.02(-0.04%)
Jul 13, 2016	43.57	43.57	43.45	43.48	414,252	+0.07(+0.17%)
Jul 12, 2016	43.58	43.58	43.40	43.41	4,695,134	-0.22(-0.50%)
Jul 11, 2016	43.69	43.71	43.60	43.63	870,059	-0.06(-0.15%)
Jul 08, 2016	43.64	43.77	43.65	43.70	305,206	+0.05(+0.11%)
Jul 07, 2016	43.60	43.66	43.55	43.65	341,766	+0.02(+0.04%)
Jul 06, 2016	43.66	43.66	43.59	43.63	289,923	+0.05(+0.11%)
Jul 05, 2016	43.53	43.61	43.50	43.58	639,348	+0.16(+0.37%)