Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.36	43.38	43.09	43.14	1,481,675	-0.04(-0.09%)
Sep 28, 2023	42.95	43.19	42.90	43.18	1,327,481	+0.13(+0.29%)
Sep 27, 2023	43.33	43.33	42.96	43.05	1,067,721	-0.17(-0.38%)
Sep 26, 2023	43.33	43.36	43.20	43.22	755,098	-0.08(-0.18%)
Sep 25, 2023	43.33	43.37	43.26	43.29	871,821	-0.31(-0.72%)
Sep 22, 2023	43.47	43.62	43.46	43.61	527,401	+0.17(+0.38%)
Sep 21, 2023	43.54	43.54	43.42	43.44	629,772	-0.28(-0.65%)
Sep 20, 2023	43.86	43.90	43.72	43.72	498,607	-0.02(-0.04%)
Sep 19, 2023	43.83	43.85	43.74	43.74	507,643	-0.14(-0.31%)
Sep 18, 2023	43.74	43.88	43.74	43.88	538,975	+0.08(+0.18%)
Sep 15, 2023	43.88	43.90	43.79	43.80	899,790	-0.10(-0.22%)
Sep 14, 2023	44.02	44.03	43.89	43.90	418,627	-0.06(-0.13%)
Sep 13, 2023	43.85	44.02	43.84	43.96	630,538	+0.04(+0.09%)
Sep 12, 2023	43.75	43.92	43.75	43.92	359,394	+0.06(+0.13%)
Sep 11, 2023	43.87	43.91	43.84	43.86	681,249	-0.08(-0.18%)
Sep 08, 2023	43.92	44.03	43.92	43.94	897,882	+0.02(+0.04%)
Sep 07, 2023	43.84	43.92	43.80	43.92	446,662	+0.16(+0.36%)
Sep 06, 2023	43.85	43.87	43.73	43.76	534,646	-0.08(-0.18%)
Sep 05, 2023	43.97	43.99	43.83	43.84	554,020	-0.23(-0.53%)
Sep 01, 2023	44.31	44.31	44.04	44.07	508,745	-0.21(-0.48%)
Aug 31, 2023	44.30	44.37	44.27	44.28	1,256,248	+0.05(+0.11%)
Aug 30, 2023	44.29	44.30	44.22	44.24	386,753	-0.02(-0.04%)
Aug 29, 2023	43.92	44.26	43.92	44.26	759,836	+0.28(+0.64%)
Aug 28, 2023	43.98	44.00	43.90	43.97	520,228	+0.10(+0.22%)
Aug 25, 2023	43.86	43.97	43.75	43.88	361,737	-0.02(-0.04%)
Aug 24, 2023	43.92	43.98	43.87	43.90	523,573	-0.09(-0.20%)
Aug 23, 2023	43.82	43.99	43.82	43.98	757,581	+0.39(+0.89%)
Aug 22, 2023	43.56	43.62	43.50	43.59	395,658	+0.03(+0.07%)
Aug 21, 2023	43.64	43.64	43.49	43.56	941,716	-0.19(-0.44%)
Aug 18, 2023	43.70	43.81	43.69	43.76	479,257	+0.09(+0.20%)
Aug 17, 2023	43.74	43.74	43.57	43.67	761,900	-0.02(-0.04%)
Aug 16, 2023	43.80	43.91	43.68	43.69	575,861	-0.16(-0.35%)
Aug 15, 2023	43.94	43.96	43.83	43.85	563,773	-0.10(-0.22%)
Aug 14, 2023	43.92	44.03	43.87	43.94	416,556	-0.04(-0.09%)
Aug 11, 2023	44.05	44.13	43.97	43.98	471,244	-0.17(-0.37%)
Aug 10, 2023	44.41	44.48	44.13	44.15	835,128	-0.25(-0.57%)
Aug 09, 2023	44.43	44.44	44.35	44.40	361,002	+0.04(+0.09%)
Aug 08, 2023	44.35	44.44	44.31	44.36	546,162	+0.18(+0.42%)
Aug 07, 2023	44.22	44.24	44.08	44.18	406,390	-0.08(-0.18%)
Aug 04, 2023	44.03	44.27	43.97	44.26	981,614	+0.38(+0.86%)
Aug 03, 2023	43.89	43.92	43.83	43.88	734,812	-0.29(-0.66%)
Aug 02, 2023	44.19	44.19	44.03	44.17	763,149	-0.15(-0.33%)
Aug 01, 2023	44.36	44.42	44.27	44.31	510,760	-0.26(-0.59%)
Jul 31, 2023	44.50	44.63	44.50	44.58	1,333,877	+0.05(+0.11%)
Jul 28, 2023	44.47	44.53	44.43	44.53	715,871	+0.18(+0.42%)
Jul 27, 2023	44.67	44.67	44.30	44.34	747,950	-0.42(-0.93%)
Jul 26, 2023	44.69	44.76	44.55	44.76	794,800	+0.16(+0.37%)
Jul 25, 2023	44.58	44.63	44.51	44.60	656,824	-0.08(-0.17%)
Jul 24, 2023	44.77	44.79	44.63	44.67	444,707	-0.05(-0.11%)
Jul 21, 2023	44.78	44.79	44.69	44.72	690,855	+0.06(+0.13%)
Jul 20, 2023	44.75	44.75	44.60	44.66	1,495,885	-0.27(-0.60%)
Jul 19, 2023	44.89	44.94	44.81	44.93	510,930	+0.15(+0.32%)
Jul 18, 2023	44.82	44.92	44.78	44.79	399,490	+0.03(+0.07%)
Jul 17, 2023	44.71	44.78	44.66	44.76	385,789	+0.06(+0.13%)
Jul 14, 2023	44.95	44.95	44.68	44.70	607,369	-0.21(-0.48%)
Jul 13, 2023	44.82	44.93	44.79	44.92	737,609	+0.24(+0.54%)
Jul 12, 2023	44.50	44.67	44.48	44.67	921,653	+0.41(+0.92%)
Jul 11, 2023	44.25	44.31	44.20	44.27	477,879	+0.09(+0.20%)
Jul 10, 2023	44.06	44.24	44.06	44.18	538,579	+0.14(+0.31%)
Jul 07, 2023	44.07	44.14	44.01	44.04	473,986	+0.00(+0.00%)
Jul 06, 2023	44.21	44.21	43.94	44.04	740,966	-0.31(-0.70%)
Jul 05, 2023	44.48	44.51	44.30	44.35	968,048	-0.16(-0.37%)