Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.95	42.95	42.90	42.90	346,727	+0.02(+0.04%)
Sep 27, 2018	42.86	42.89	42.86	42.88	278,678	-0.01(-0.02%)
Sep 26, 2018	42.83	42.89	42.82	42.89	493,043	+0.06(+0.14%)
Sep 25, 2018	42.82	42.83	42.79	42.83	294,801	-0.01(-0.02%)
Sep 24, 2018	42.84	42.86	42.83	42.84	267,693	-0.02(-0.04%)
Sep 21, 2018	42.82	42.86	42.80	42.86	367,812	+0.07(+0.16%)
Sep 20, 2018	42.78	42.82	42.77	42.79	462,020	-0.03(-0.06%)
Sep 19, 2018	42.86	42.86	42.78	42.81	307,021	-0.06(-0.14%)
Sep 18, 2018	42.95	42.96	42.85	42.87	425,022	-0.10(-0.24%)
Sep 17, 2018	42.95	42.98	42.93	42.98	376,871	-0.01(-0.02%)
Sep 14, 2018	42.98	43.00	42.96	42.98	654,565	-0.05(-0.12%)
Sep 13, 2018	43.01	43.04	43.00	43.03	417,299	+0.04(+0.10%)
Sep 12, 2018	43.00	43.01	42.98	42.99	307,481	+0.00(+0.00%)
Sep 11, 2018	43.04	43.04	42.98	42.99	747,181	-0.05(-0.12%)
Sep 10, 2018	43.00	43.04	42.98	43.04	322,159	+0.01(+0.02%)
Sep 07, 2018	43.09	43.09	42.97	43.03	637,463	-0.08(-0.18%)
Sep 06, 2018	43.11	43.15	43.09	43.11	537,275	+0.01(+0.02%)
Sep 05, 2018	43.10	43.10	43.04	43.10	492,761	-0.03(-0.06%)
Sep 04, 2018	43.14	43.16	43.11	43.13	357,910	-0.05(-0.12%)
Aug 31, 2018		43.18	43.18	43.18	0	+0.03(+0.06%)
Aug 30, 2018	43.15	43.18	43.14	43.15	322,535	+0.00(+0.00%)
Aug 29, 2018	43.15	43.17	43.14	43.15	361,329	-0.03(-0.06%)
Aug 28, 2018	43.19	43.20	43.15	43.18	348,462	-0.05(-0.12%)
Aug 27, 2018	43.25	43.26	43.22	43.23	280,093	-0.05(-0.12%)
Aug 24, 2018	43.23	43.28	43.21	43.28	402,827	+0.04(+0.10%)
Aug 23, 2018	43.25	43.27	43.23	43.24	375,803	-0.02(-0.04%)
Aug 22, 2018	43.24	43.26	43.21	43.26	559,685	+0.04(+0.10%)
Aug 21, 2018	43.24	43.24	43.19	43.21	595,966	-0.01(-0.02%)
Aug 20, 2018	43.18	43.23	43.18	43.22	439,940	+0.08(+0.18%)
Aug 17, 2018	43.17	43.17	43.12	43.14	325,902	+0.01(+0.02%)
Aug 16, 2018	43.13	43.15	43.10	43.14	247,069	+0.01(+0.02%)
Aug 15, 2018	43.12	43.14	43.09	43.13	336,790	+0.04(+0.10%)
Aug 14, 2018	43.11	43.12	43.05	43.08	485,509	-0.03(-0.08%)
Aug 13, 2018	43.13	43.14	43.09	43.12	425,000	+0.04(+0.10%)
Aug 10, 2018	43.05	43.12	43.04	43.08	391,905	+0.07(+0.16%)
Aug 09, 2018	42.98	43.01	42.97	43.01	296,959	+0.06(+0.14%)
Aug 08, 2018	42.89	43.01	42.89	42.95	398,362	+0.00(+0.00%)
Aug 07, 2018	43.00	43.02	42.94	42.95	430,891	-0.04(-0.10%)
Aug 06, 2018	42.98	43.02	42.97	42.99	295,331	+0.05(+0.12%)
Aug 03, 2018	42.89	42.94	42.88	42.94	429,252	+0.06(+0.14%)
Aug 02, 2018	42.88	42.88	42.82	42.88	209,188	+0.02(+0.04%)
Aug 01, 2018	42.87	42.87	42.84	42.86	315,907	-0.02(-0.05%)
Jul 31, 2018	42.91	42.92	42.87	42.89	466,783	+0.03(+0.06%)
Jul 30, 2018	42.89	42.89	42.84	42.86	345,009	-0.02(-0.04%)
Jul 27, 2018	42.89	42.89	42.87	42.88	668,564	+0.00(+0.00%)
Jul 26, 2018	42.88	42.91	42.86	42.88	384,937	-0.01(-0.02%)
Jul 25, 2018	42.92	43.09	42.87	42.89	308,840	+0.02(+0.04%)
Jul 24, 2018	42.81	42.87	42.81	42.87	380,555	+0.00(+0.00%)
Jul 23, 2018	42.97	42.97	42.86	42.87	352,292	-0.14(-0.34%)
Jul 20, 2018	43.03	43.05	43.00	43.01	1,346,122	-0.05(-0.12%)
Jul 19, 2018	42.99	43.08	42.99	43.07	374,640	+0.04(+0.10%)
Jul 18, 2018	43.05	43.05	43.01	43.02	405,064	-0.01(-0.02%)
Jul 17, 2018	43.02	43.06	43.01	43.03	371,671	-0.01(-0.02%)
Jul 16, 2018	43.06	43.06	43.01	43.04	477,037	-0.04(-0.10%)
Jul 13, 2018	43.04	43.08	43.04	43.08	390,774	+0.04(+0.10%)
Jul 12, 2018	42.99	43.04	42.99	43.04	593,168	+0.02(+0.04%)
Jul 11, 2018	43.01	43.03	42.98	43.02	528,048	+0.03(+0.08%)
Jul 10, 2018	42.98	43.02	42.96	42.99	629,234	-0.03(-0.06%)
Jul 09, 2018	43.01	43.01	42.98	43.01	441,256	-0.02(-0.04%)
Jul 06, 2018	43.00	43.03	43.00	43.03	496,213	+0.04(+0.10%)
Jul 05, 2018	42.97	43.00	42.95	42.99	593,717	+0.05(+0.12%)
Jul 03, 2018		42.94	42.94	42.94	0	+0.03(+0.06%)