Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	44.88	44.88	44.70	44.76	411,450	-0.10(-0.22%)
Apr 17, 2024	44.78	44.89	44.71	44.86	474,439	+0.20(+0.45%)
Apr 16, 2024	44.67	44.68	44.56	44.66	752,674	-0.12(-0.27%)
Apr 15, 2024	44.86	44.86	44.70	44.78	1,569,821	-0.30(-0.67%)
Apr 12, 2024	45.11	45.16	45.06	45.08	632,705	+0.14(+0.31%)
Apr 11, 2024	45.04	45.06	44.86	44.94	580,108	-0.04(-0.09%)
Apr 10, 2024	45.17	45.18	44.95	44.98	1,076,934	-0.54(-1.19%)
Apr 09, 2024	45.50	45.53	45.46	45.52	366,173	+0.15(+0.33%)
Apr 08, 2024	45.39	45.39	45.31	45.37	857,498	-0.03(-0.07%)
Apr 05, 2024	45.50	45.54	45.38	45.40	461,627	-0.22(-0.48%)
Apr 04, 2024	45.59	45.62	45.49	45.62	542,335	+0.10(+0.22%)
Apr 03, 2024	45.49	45.52	45.30	45.52	544,815	+0.02(+0.04%)
Apr 02, 2024	45.45	45.50	45.33	45.50	1,336,592	-0.03(-0.07%)
Apr 01, 2024	45.77	45.77	45.49	45.53	826,263	-0.32(-0.71%)
Mar 28, 2024	45.84	45.91	45.81	45.85	2,325,903	-0.05(-0.11%)
Mar 27, 2024	45.77	45.91	45.77	45.90	406,954	+0.14(+0.30%)
Mar 26, 2024	45.71	45.76	45.65	45.76	1,174,533	+0.05(+0.11%)
Mar 25, 2024	45.77	45.77	45.68	45.71	443,998	-0.06(-0.13%)
Mar 22, 2024	45.83	45.84	45.76	45.77	299,236	+0.12(+0.26%)
Mar 21, 2024	45.69	45.72	45.60	45.65	512,219	+0.03(+0.07%)
Mar 20, 2024	45.60	45.70	45.49	45.62	468,000	+0.10(+0.22%)
Mar 19, 2024	45.48	45.57	45.46	45.52	564,903	+0.11(+0.24%)
Mar 18, 2024	45.46	45.47	45.39	45.42	411,396	-0.06(-0.13%)
Mar 15, 2024	45.57	45.57	45.42	45.48	677,703	-0.02(-0.04%)
Mar 14, 2024	45.61	45.61	45.48	45.49	569,099	-0.28(-0.61%)
Mar 13, 2024	45.79	45.84	45.75	45.77	328,542	-0.05(-0.11%)
Mar 12, 2024	45.88	45.90	45.79	45.82	336,794	-0.16(-0.35%)
Mar 11, 2024	46.07	46.07	45.93	45.98	461,865	-0.04(-0.09%)
Mar 08, 2024	46.06	46.07	45.97	46.02	547,128	+0.07(+0.15%)
Mar 07, 2024	45.97	45.98	45.85	45.95	391,362	+0.07(+0.15%)
Mar 06, 2024	45.84	45.95	45.83	45.88	435,304	+0.07(+0.15%)
Mar 05, 2024	45.72	45.83	45.69	45.81	464,641	+0.25(+0.55%)
Mar 04, 2024	45.53	45.62	45.49	45.56	476,698	-0.11(-0.24%)
Mar 01, 2024	45.44	45.69	45.35	45.67	642,832	+0.18(+0.39%)
Feb 29, 2024	45.46	45.54	45.43	45.50	3,045,600	+0.10(+0.22%)
Feb 28, 2024	45.32	45.40	45.29	45.40	334,864	+0.11(+0.24%)
Feb 27, 2024	45.27	45.39	45.27	45.29	652,639	-0.07(-0.15%)
Feb 26, 2024	45.45	45.46	45.28	45.36	658,506	-0.10(-0.22%)
Feb 23, 2024	45.32	45.47	45.29	45.46	477,854	+0.19(+0.42%)
Feb 22, 2024	45.43	45.43	45.21	45.27	419,378	+0.02(+0.04%)
Feb 21, 2024	45.39	45.41	45.22	45.25	545,765	-0.15(-0.33%)
Feb 20, 2024	45.38	45.45	45.36	45.40	748,637	+0.06(+0.13%)
Feb 16, 2024	45.27	45.34	45.24	45.34	362,795	-0.15(-0.33%)
Feb 15, 2024	45.50	45.53	45.38	45.49	511,985	+0.12(+0.26%)
Feb 14, 2024	45.21	45.37	45.18	45.37	516,180	+0.21(+0.46%)
Feb 13, 2024	45.37	45.37	45.15	45.16	822,438	-0.41(-0.89%)
Feb 12, 2024	45.61	45.63	45.53	45.56	621,934	-0.01(-0.02%)
Feb 09, 2024	45.54	45.58	45.52	45.57	522,383	-0.04(-0.09%)
Feb 08, 2024	45.69	45.69	45.57	45.61	1,117,879	-0.08(-0.17%)
Feb 07, 2024	45.76	45.85	45.69	45.69	1,838,530	-0.13(-0.28%)
Feb 06, 2024	45.71	45.83	45.63	45.82	1,322,408	+0.28(+0.61%)
Feb 05, 2024	45.75	45.75	45.54	45.55	4,376,107	-0.41(-0.89%)
Feb 02, 2024	45.96	46.02	45.86	45.95	717,790	-0.43(-0.92%)