Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	50.67	50.67	50.52	50.56	843,887	-0.12(-0.23%)
Sep 29, 2020	50.65	50.71	50.62	50.67	768,150	+0.05(+0.09%)
Sep 28, 2020	50.56	50.63	50.56	50.63	790,807	+0.02(+0.04%)
Sep 25, 2020	50.57	50.63	50.55	50.61	594,433	+0.00(+0.00%)
Sep 24, 2020	50.57	50.61	50.55	50.61	676,636	+0.05(+0.11%)
Sep 23, 2020	50.68	50.69	50.55	50.56	671,006	-0.14(-0.28%)
Sep 22, 2020	50.68	50.74	50.67	50.70	508,792	+0.01(+0.02%)
Sep 21, 2020	50.73	50.74	50.68	50.69	647,815	+0.01(+0.02%)
Sep 18, 2020	50.71	50.74	50.65	50.68	426,275	-0.06(-0.12%)
Sep 17, 2020	50.77	50.80	50.70	50.75	763,907	+0.04(+0.07%)
Sep 16, 2020	50.75	50.79	50.67	50.71	679,657	-0.04(-0.07%)
Sep 15, 2020	50.69	50.76	50.69	50.75	491,768	+0.01(+0.02%)
Sep 14, 2020	50.77	50.78	50.71	50.74	576,736	+0.04(+0.07%)
Sep 11, 2020	50.74	50.74	50.67	50.70	568,921	+0.04(+0.07%)
Sep 10, 2020	50.58	50.67	50.56	50.67	684,687	+0.01(+0.02%)
Sep 09, 2020	50.71	50.73	50.59	50.66	932,364	-0.06(-0.12%)
Sep 08, 2020	50.72	50.77	50.68	50.72	795,139	+0.07(+0.14%)
Sep 04, 2020	50.79	50.81	50.62	50.65	937,738	-0.25(-0.50%)
Sep 03, 2020	50.87	50.98	50.86	50.90	1,180,237	+0.01(+0.02%)
Sep 02, 2020	50.74	50.91	50.74	50.89	886,301	+0.14(+0.28%)
Sep 01, 2020	50.63	50.77	50.56	50.75	754,885	+0.09(+0.18%)
Aug 31, 2020	50.48	50.67	50.48	50.65	1,518,250	+0.17(+0.34%)
Aug 28, 2020	50.47	50.53	50.44	50.48	593,075	+0.02(+0.04%)
Aug 27, 2020	50.71	50.71	50.44	50.47	977,434	-0.18(-0.36%)
Aug 26, 2020	50.65	50.66	50.56	50.65	827,247	+0.01(+0.02%)
Aug 25, 2020	50.68	50.69	50.56	50.64	792,127	-0.13(-0.27%)
Aug 24, 2020	50.82	50.84	50.76	50.77	817,927	+0.01(+0.02%)
Aug 21, 2020	50.81	50.81	50.71	50.76	698,533	+0.00(+0.00%)
Aug 20, 2020	50.80	50.80	50.72	50.76	956,751	+0.10(+0.20%)
Aug 19, 2020	50.77	50.79	50.63	50.66	448,775	-0.06(-0.12%)
Aug 18, 2020	50.71	50.74	50.65	50.73	987,295	+0.12(+0.23%)
Aug 17, 2020	50.69	50.69	50.57	50.61	827,651	+0.04(+0.07%)
Aug 14, 2020	50.69	50.69	50.55	50.57	535,290	-0.04(-0.07%)
Aug 13, 2020	50.81	50.81	50.55	50.61	1,120,732	-0.21(-0.41%)
Aug 12, 2020	50.84	50.85	50.75	50.82	784,687	-0.10(-0.19%)
Aug 11, 2020	50.97	50.98	50.84	50.92	986,945	-0.17(-0.33%)
Aug 10, 2020	51.17	51.19	51.05	51.09	1,006,127	-0.06(-0.12%)
Aug 07, 2020	51.21	51.27	51.11	51.15	598,520	-0.04(-0.07%)
Aug 06, 2020	51.20	51.27	51.18	51.19	492,111	+0.04(+0.09%)
Aug 05, 2020	51.12	51.15	51.10	51.14	650,001	-0.08(-0.16%)
Aug 04, 2020	51.15	51.22	51.11	51.22	670,527	+0.12(+0.23%)
Aug 03, 2020	51.05	51.10	51.01	51.10	675,261	+0.01(+0.02%)
Jul 31, 2020	51.01	51.11	50.99	51.10	1,225,494	+0.04(+0.07%)
Jul 30, 2020	51.05	51.06	50.99	51.06	629,515	+0.04(+0.07%)
Jul 29, 2020	50.95	51.02	50.92	51.02	658,906	+0.07(+0.14%)
Jul 28, 2020	50.94	50.96	50.90	50.95	689,335	+0.11(+0.21%)
Jul 27, 2020	50.98	50.98	50.84	50.85	971,037	-0.12(-0.23%)
Jul 24, 2020	50.94	50.98	50.90	50.96	630,842	+0.02(+0.04%)
Jul 23, 2020	50.96	50.98	50.91	50.94	622,594	+0.04(+0.09%)
Jul 22, 2020	50.93	50.93	50.86	50.90	533,060	+0.04(+0.09%)
Jul 21, 2020	50.80	50.86	50.80	50.85	762,521	+0.04(+0.09%)
Jul 20, 2020	50.78	50.81	50.76	50.81	1,613,579	+0.05(+0.11%)
Jul 17, 2020	50.76	50.76	50.68	50.76	641,644	+0.03(+0.05%)
Jul 16, 2020	50.69	50.76	50.69	50.73	431,518	+0.08(+0.16%)
Jul 15, 2020	50.61	50.67	50.60	50.65	651,617	-0.03(-0.05%)
Jul 14, 2020	50.67	50.70	50.63	50.67	656,592	+0.12(+0.23%)
Jul 13, 2020	50.58	50.60	50.52	50.56	1,213,939	-0.03(-0.05%)
Jul 10, 2020	50.67	50.67	50.55	50.58	613,693	-0.07(-0.14%)
Jul 09, 2020	50.54	50.67	50.51	50.66	749,092	+0.15(+0.30%)
Jul 08, 2020	50.54	50.54	50.46	50.50	1,277,947	-0.04(-0.09%)
Jul 07, 2020	50.49	50.55	50.44	50.55	574,051	+0.11(+0.21%)
Jul 06, 2020	50.41	50.44	50.34	50.44	1,090,755	+0.01(+0.02%)
Jul 02, 2020	50.32	50.43	50.32	50.43	804,004	+0.08(+0.16%)