Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.51	43.58	43.49	43.53	298,164	-0.02(-0.04%)
Sep 28, 2017	43.48	43.55	43.47	43.55	269,970	+0.00(+0.00%)
Sep 27, 2017		43.57	43.51	43.55	330,373	-0.12(-0.27%)
Sep 26, 2017	43.65	43.66	43.61	43.66	348,842	-0.01(-0.02%)
Sep 25, 2017	43.60	43.67	43.55	43.67	346,588	+0.08(+0.19%)
Sep 22, 2017	43.57	43.61	43.54	43.59	266,183	+0.07(+0.17%)
Sep 21, 2017	43.54	43.57	43.51	43.51	393,972	-0.03(-0.08%)
Sep 20, 2017	43.61	43.61	43.52	43.55	309,471	-0.04(-0.10%)
Sep 19, 2017	43.60	43.61	43.56	43.59	393,044	-0.02(-0.04%)
Sep 18, 2017	43.61	43.62	43.56	43.60	498,975	-0.03(-0.08%)
Sep 15, 2017	43.66	43.66	43.60	43.64	280,295	+0.00(+0.00%)
Sep 14, 2017	43.60	43.64	43.58	43.64	700,101	+0.01(+0.02%)
Sep 13, 2017	43.67	43.68	43.61	43.63	366,270	-0.04(-0.10%)
Sep 12, 2017	43.69	43.69	43.63	43.67	259,450	-0.07(-0.15%)
Sep 11, 2017	43.77	43.79	43.71	43.74	439,796	-0.14(-0.32%)
Sep 08, 2017	43.87	43.88	43.82	43.88	283,041	-0.01(-0.02%)
Sep 07, 2017	43.81	43.91	43.80	43.89	235,731	+0.11(+0.25%)
Sep 06, 2017	43.84	43.85	43.74	43.78	303,937	-0.02(-0.06%)
Sep 05, 2017	43.72	43.82	43.71	43.80	466,273	+0.17(+0.40%)
Sep 01, 2017	43.70	43.73	43.63	43.63	382,201	-0.12(-0.27%)
Aug 31, 2017	43.71	43.75	43.69	43.75	515,063	+0.04(+0.09%)
Aug 30, 2017	43.68	43.71	43.66	43.71	345,133	-0.01(-0.02%)
Aug 29, 2017	43.76	43.76	43.67	43.72	314,844	+0.06(+0.13%)
Aug 28, 2017	43.65	43.66	43.60	43.66	296,491	+0.02(+0.06%)
Aug 25, 2017	43.61	43.64	43.57	43.63	283,753	+0.03(+0.08%)
Aug 24, 2017	43.61	43.63	43.57	43.60	335,444	-0.02(-0.06%)
Aug 23, 2017	43.62	43.62	43.57	43.62	312,462	+0.07(+0.17%)
Aug 22, 2017	43.57	43.58	43.53	43.55	323,450	-0.04(-0.10%)
Aug 21, 2017	43.58	43.60	43.54	43.59	323,703	+0.06(+0.13%)
Aug 18, 2017	43.60	43.61	43.53	43.53	356,044	-0.04(-0.10%)
Aug 17, 2017	43.51	43.57	43.48	43.57	240,022	+0.12(+0.27%)
Aug 16, 2017	43.39	43.51	43.39	43.46	257,840	+0.02(+0.04%)
Aug 15, 2017	43.42	43.47	43.40	43.44	319,331	-0.07(-0.15%)
Aug 14, 2017	43.52	43.55	43.47	43.51	608,507	-0.06(-0.13%)
Aug 11, 2017	43.50	43.57	43.45	43.57	520,683	+0.04(+0.10%)
Aug 10, 2017	43.51	43.53	43.46	43.52	331,955	+0.07(+0.15%)
Aug 09, 2017	43.50	43.52	43.43	43.46	338,551	+0.02(+0.06%)
Aug 08, 2017	43.45	43.45	43.39	43.43	429,146	-0.02(-0.06%)
Aug 07, 2017	43.44	43.46	43.42	43.46	357,682	+0.01(+0.02%)
Aug 04, 2017	43.47	43.47	43.39	43.45	411,482	-0.07(-0.15%)
Aug 03, 2017	43.46	43.52	43.43	43.52	463,969	+0.07(+0.17%)
Aug 02, 2017	43.45	43.49	43.43	43.44	430,409	+0.00(+0.00%)
Aug 01, 2017	43.33	43.44	43.32	43.44	583,911	+0.07(+0.17%)
Jul 31, 2017	43.33	43.37	43.32	43.37	279,753	+0.04(+0.10%)
Jul 28, 2017	43.29	43.34	43.28	43.33	324,658	+0.06(+0.13%)
Jul 27, 2017	43.29	43.32	43.24	43.27	343,982	-0.05(-0.11%)
Jul 26, 2017	43.25	43.34	43.23	43.32	274,620	+0.05(+0.11%)
Jul 25, 2017	43.34	43.34	43.26	43.27	315,910	-0.15(-0.34%)
Jul 24, 2017	43.44	43.44	43.39	43.42	375,709	-0.01(-0.02%)
Jul 21, 2017	43.42	43.44	43.40	43.43	203,217	+0.05(+0.11%)
Jul 20, 2017	43.41	43.42	43.37	43.38	988,286	+0.02(+0.04%)
Jul 19, 2017	43.37	43.37	43.33	43.36	390,680	+0.02(+0.04%)
Jul 18, 2017	43.33	43.34	43.29	43.34	362,508	+0.10(+0.23%)
Jul 17, 2017	43.23	43.26	43.20	43.24	423,908	+0.03(+0.08%)
Jul 14, 2017	43.25	43.27	43.19	43.21	323,791	+0.02(+0.06%)
Jul 13, 2017	43.20	43.20	43.14	43.19	374,215	-0.02(-0.06%)
Jul 12, 2017	43.18	43.21	43.14	43.21	810,654	+0.11(+0.25%)
Jul 11, 2017	43.05	43.10	43.04	43.10	478,415	+0.07(+0.15%)
Jul 10, 2017	43.07	43.07	43.00	43.04	648,633	+0.00(+0.00%)
Jul 07, 2017	43.06	43.07	42.98	43.04	481,263	-0.04(-0.10%)
Jul 06, 2017	43.10	43.10	43.04	43.08	313,845	-0.04(-0.10%)
Jul 05, 2017	43.11	43.13	43.06	43.12	447,899	-0.01(-0.02%)