Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.79	42.80	42.76	42.80	446,121	+0.07(+0.16%)
Apr 27, 2018	42.70	42.75	42.68	42.73	351,985	+0.04(+0.10%)
Apr 26, 2018	42.64	42.69	42.63	42.69	646,780	+0.07(+0.16%)
Apr 25, 2018	42.65	42.65	42.58	42.62	374,260	-0.07(-0.16%)
Apr 24, 2018	42.70	42.71	42.64	42.69	776,739	-0.03(-0.08%)
Apr 23, 2018	42.74	42.74	42.69	42.72	243,686	-0.05(-0.12%)
Apr 20, 2018	42.85	42.85	42.74	42.77	620,525	-0.10(-0.24%)
Apr 19, 2018	42.93	42.93	42.85	42.87	396,259	-0.14(-0.32%)
Apr 18, 2018	43.08	43.08	42.98	43.01	689,977	-0.08(-0.18%)
Apr 17, 2018	43.06	43.09	43.02	43.08	392,203	+0.03(+0.06%)
Apr 16, 2018	43.00	43.06	42.97	43.06	309,037	+0.03(+0.06%)
Apr 13, 2018	43.00	43.06	42.97	43.03	616,054	-0.03(-0.08%)
Apr 12, 2018	43.11	43.11	43.04	43.07	483,477	-0.07(-0.16%)
Apr 11, 2018	43.15	43.18	43.11	43.13	336,298	+0.02(+0.04%)
Apr 10, 2018	43.14	43.14	43.10	43.12	314,153	-0.05(-0.12%)
Apr 09, 2018	43.12	43.17	43.05	43.17	539,894	+0.10(+0.24%)
Apr 06, 2018	43.05	43.11	43.03	43.07	349,101	+0.05(+0.12%)
Apr 05, 2018	43.04	43.04	42.99	43.02	415,163	-0.05(-0.12%)
Apr 04, 2018	43.09	43.11	43.04	43.07	417,493	-0.03(-0.06%)
Apr 03, 2018	43.12	43.12	43.06	43.09	479,873	-0.08(-0.18%)
Apr 02, 2018	43.12	43.21	43.10	43.17	413,466	+0.07(+0.15%)
Mar 29, 2018		43.10	43.10	43.10	0	+0.07(+0.16%)
Mar 28, 2018	43.08	43.09	42.99	43.03	282,712	+0.04(+0.10%)
Mar 27, 2018	42.89	43.01	42.88	42.99	585,419	+0.10(+0.24%)
Mar 26, 2018	42.91	42.95	42.86	42.89	403,498	-0.01(-0.02%)
Mar 23, 2018	42.89	42.92	42.87	42.90	228,706	+0.03(+0.06%)
Mar 22, 2018	42.89	42.95	42.84	42.87	299,830	+0.03(+0.06%)
Mar 21, 2018	42.79	42.85	42.74	42.85	366,398	+0.01(+0.02%)
Mar 20, 2018	42.86	42.86	42.82	42.84	1,207,004	-0.05(-0.12%)
Mar 19, 2018	42.87	42.92	42.85	42.89	365,245	-0.03(-0.06%)
Mar 16, 2018	42.92	42.92	42.87	42.92	227,329	-0.02(-0.04%)
Mar 15, 2018	42.96	42.98	42.91	42.93	305,601	-0.02(-0.04%)
Mar 14, 2018	42.90	42.98	42.87	42.95	970,670	+0.03(+0.08%)
Mar 13, 2018	42.88	42.92	42.87	42.92	398,048	+0.06(+0.14%)
Mar 12, 2018	42.85	42.87	42.82	42.86	423,024	+0.03(+0.06%)
Mar 09, 2018	42.83	42.84	42.77	42.83	505,206	-0.04(-0.10%)
Mar 08, 2018	42.83	42.89	42.80	42.87	401,185	+0.07(+0.16%)
Mar 07, 2018			42.79	42.81	434,370	-0.02(-0.04%)
Mar 06, 2018	42.83	42.87	42.79	42.82	407,188	+0.00(+0.00%)
Mar 05, 2018	42.87	42.91	42.77	42.82	373,793	-0.04(-0.10%)
Mar 02, 2018	42.87	42.92	42.82	42.87	377,250	-0.05(-0.12%)
Mar 01, 2018	42.89	42.98	42.85	42.92	411,814	+0.08(+0.18%)
Feb 28, 2018	42.82	42.86	42.82	42.84	318,435	+0.02(+0.04%)
Feb 27, 2018	42.92	42.92	42.75	42.82	314,008	-0.06(-0.14%)
Feb 26, 2018	42.89	42.94	42.87	42.88	326,517	+0.06(+0.14%)
Feb 23, 2018	42.82	42.86	42.78	42.82	277,305	+0.09(+0.22%)
Feb 22, 2018	42.73	42.77	42.71	42.73	356,035	+0.01(+0.02%)
Feb 21, 2018	42.87	42.87	42.67	42.72	639,541	-0.13(-0.30%)
Feb 20, 2018	42.87	42.87	42.80	42.85	1,153,454	-0.05(-0.12%)
Feb 16, 2018		42.90	42.90	42.90	0	+0.07(+0.16%)
Feb 15, 2018	42.77	42.84	42.77	42.83	892,618	+0.06(+0.14%)
Feb 14, 2018	42.83	42.84	42.76	42.77	360,395	-0.12(-0.28%)
Feb 13, 2018	42.85	42.91	42.82	42.89	438,249	+0.03(+0.06%)
Feb 12, 2018	42.89	42.92	42.83	42.87	528,017	+0.03(+0.08%)
Feb 09, 2018	42.87	42.99	42.83	42.83	731,924	-0.14(-0.33%)
Feb 08, 2018	42.93	43.02	42.90	42.98	651,399	-0.05(-0.12%)
Feb 07, 2018	43.07	43.14	42.97	43.03	494,320	-0.02(-0.04%)
Feb 06, 2018	43.14	43.19	43.04	43.04	3,792,687	-0.09(-0.21%)
Feb 05, 2018	42.99	43.23	42.97	43.13	501,275	+0.08(+0.19%)
Feb 02, 2018	43.10	43.11	43.02	43.05	668,791	-0.10(-0.23%)