Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	50.86	50.86	50.70	50.74	840,887	-0.12(-0.23%)
Sep 29, 2020	50.83	50.89	50.81	50.86	765,419	+0.05(+0.09%)
Sep 28, 2020	50.74	50.81	50.74	50.81	787,996	+0.02(+0.04%)
Sep 25, 2020	50.75	50.81	50.73	50.79	592,320	+0.00(+0.00%)
Sep 24, 2020	50.75	50.79	50.73	50.79	674,230	+0.05(+0.11%)
Sep 23, 2020	50.86	50.87	50.73	50.74	668,621	-0.14(-0.28%)
Sep 22, 2020	50.86	50.92	50.86	50.88	506,983	+0.01(+0.02%)
Sep 21, 2020	50.91	50.92	50.86	50.87	645,512	+0.01(+0.02%)
Sep 18, 2020	50.89	50.92	50.83	50.86	424,759	-0.06(-0.12%)
Sep 17, 2020	50.95	50.98	50.88	50.93	761,192	+0.04(+0.07%)
Sep 16, 2020	50.93	50.97	50.85	50.89	677,241	-0.04(-0.07%)
Sep 15, 2020	50.87	50.94	50.87	50.93	490,020	+0.01(+0.02%)
Sep 14, 2020	50.95	50.96	50.89	50.92	574,685	+0.04(+0.07%)
Sep 11, 2020	50.92	50.92	50.85	50.88	566,899	+0.04(+0.07%)
Sep 10, 2020	50.76	50.86	50.74	50.85	682,254	+0.01(+0.02%)
Sep 09, 2020	50.89	50.91	50.77	50.84	929,050	-0.06(-0.12%)
Sep 08, 2020	50.90	50.96	50.86	50.90	792,312	+0.07(+0.14%)
Sep 04, 2020	50.97	51.00	50.80	50.83	934,405	-0.25(-0.50%)
Sep 03, 2020	51.05	51.16	51.05	51.08	1,176,041	+0.01(+0.02%)
Sep 02, 2020	50.92	51.09	50.92	51.07	883,151	+0.14(+0.28%)
Sep 01, 2020	50.81	50.96	50.74	50.93	752,201	+0.09(+0.18%)
Aug 31, 2020	50.66	50.85	50.66	50.84	1,512,853	+0.17(+0.34%)
Aug 28, 2020	50.65	50.71	50.62	50.66	590,967	+0.02(+0.04%)
Aug 27, 2020	50.89	50.89	50.62	50.65	973,959	-0.18(-0.36%)
Aug 26, 2020	50.84	50.84	50.74	50.83	824,306	+0.01(+0.02%)
Aug 25, 2020	50.86	50.87	50.74	50.82	789,311	-0.14(-0.27%)
Aug 24, 2020	51.00	51.02	50.94	50.95	815,019	+0.01(+0.02%)
Aug 21, 2020	50.99	50.99	50.89	50.94	696,049	+0.00(+0.00%)
Aug 20, 2020	50.98	50.98	50.90	50.94	953,350	+0.10(+0.20%)
Aug 19, 2020	50.95	50.97	50.81	50.84	447,180	-0.06(-0.12%)
Aug 18, 2020	50.89	50.92	50.83	50.91	983,785	+0.12(+0.23%)
Aug 17, 2020	50.87	50.87	50.75	50.79	824,709	+0.04(+0.07%)
Aug 14, 2020	50.87	50.87	50.73	50.75	533,387	-0.04(-0.07%)
Aug 13, 2020	50.99	50.99	50.73	50.79	1,116,748	-0.21(-0.41%)
Aug 12, 2020	51.02	51.03	50.93	51.00	781,897	-0.10(-0.19%)
Aug 11, 2020	51.15	51.16	51.02	51.10	983,436	-0.17(-0.33%)
Aug 10, 2020	51.35	51.37	51.23	51.27	1,002,551	-0.06(-0.12%)
Aug 07, 2020	51.40	51.45	51.30	51.33	596,392	-0.04(-0.07%)
Aug 06, 2020	51.39	51.45	51.36	51.37	490,361	+0.05(+0.09%)
Aug 05, 2020	51.30	51.34	51.28	51.32	647,690	-0.08(-0.16%)
Aug 04, 2020	51.33	51.40	51.30	51.40	668,143	+0.12(+0.23%)
Aug 03, 2020	51.23	51.29	51.20	51.29	672,860	+0.01(+0.02%)
Jul 31, 2020	51.19	51.30	51.17	51.28	1,221,137	+0.04(+0.07%)
Jul 30, 2020	51.23	51.24	51.17	51.24	627,277	+0.04(+0.07%)
Jul 29, 2020	51.13	51.21	51.10	51.21	656,563	+0.07(+0.14%)
Jul 28, 2020	51.13	51.14	51.08	51.13	686,885	+0.11(+0.21%)
Jul 27, 2020	51.16	51.16	51.02	51.03	967,585	-0.12(-0.23%)
Jul 24, 2020	51.13	51.16	51.08	51.14	628,600	+0.02(+0.04%)
Jul 23, 2020	51.14	51.16	51.09	51.13	620,381	+0.05(+0.09%)
Jul 22, 2020	51.12	51.12	51.04	51.08	531,165	+0.05(+0.09%)
Jul 21, 2020	50.98	51.04	50.98	51.04	759,810	+0.05(+0.09%)
Jul 20, 2020	50.96	50.99	50.95	50.99	1,607,843	+0.05(+0.11%)
Jul 17, 2020	50.94	50.94	50.86	50.94	639,363	+0.03(+0.05%)
Jul 16, 2020	50.87	50.94	50.87	50.91	429,984	+0.08(+0.16%)
Jul 15, 2020	50.79	50.85	50.78	50.83	649,301	-0.03(-0.05%)
Jul 14, 2020	50.86	50.88	50.81	50.86	654,257	+0.12(+0.23%)
Jul 13, 2020	50.77	50.78	50.70	50.74	1,209,624	-0.03(-0.05%)
Jul 10, 2020	50.85	50.86	50.73	50.77	611,512	-0.07(-0.14%)
Jul 09, 2020	50.72	50.85	50.69	50.84	746,429	+0.15(+0.30%)
Jul 08, 2020	50.72	50.72	50.64	50.68	1,273,404	-0.05(-0.09%)
Jul 07, 2020	50.67	50.73	50.62	50.73	572,010	+0.11(+0.21%)
Jul 06, 2020	50.58	50.62	50.52	50.62	1,086,878	+0.01(+0.02%)
Jul 02, 2020	50.50	50.61	50.50	50.61	801,146	+0.08(+0.16%)