Schwab US Aggregate Bond ETF (NY:SCHZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	23.19	23.25	23.17	23.24	2,994,497	+0.09(+0.39%)
Jun 27, 2025	23.16	23.21	23.14	23.15	1,486,690	-0.04(-0.17%)
Jun 26, 2025	23.16	23.20	23.12	23.19	1,206,387	+0.06(+0.26%)
Jun 25, 2025	23.09	23.13	23.06	23.13	998,527	-0.01(-0.04%)
Jun 24, 2025	23.03	23.14	23.01	23.14	1,382,908	+0.09(+0.39%)
Jun 23, 2025	23.03	23.10	23.02	23.05	723,901	+0.07(+0.30%)
Jun 20, 2025	22.95	23.02	22.93	22.98	836,309	+0.00(+0.00%)
Jun 18, 2025	23.00	23.02	22.95	22.98	670,036	+0.02(+0.09%)
Jun 17, 2025	22.93	22.97	22.90	22.96	783,478	+0.08(+0.35%)
Jun 16, 2025	22.88	22.96	22.88	22.88	1,216,556	-0.05(-0.22%)
Jun 13, 2025	22.97	22.98	22.88	22.93	1,105,257	-0.09(-0.39%)
Jun 12, 2025	22.99	23.02	22.96	23.02	1,326,233	+0.08(+0.35%)
Jun 11, 2025	22.89	22.94	22.87	22.94	1,111,432	+0.10(+0.44%)
Jun 10, 2025	22.86	22.88	22.82	22.84	1,031,645	+0.02(+0.09%)
Jun 09, 2025	22.77	22.83	22.76	22.82	1,084,265	+0.05(+0.22%)
Jun 06, 2025	22.82	22.89	22.75	22.77	2,840,735	-0.13(-0.57%)
Jun 05, 2025	22.93	22.97	22.88	22.90	2,180,169	-0.04(-0.17%)
Jun 04, 2025	22.88	22.96	22.83	22.94	2,939,044	+0.12(+0.53%)
Jun 03, 2025	22.84	22.87	22.79	22.82	1,274,916	+0.01(+0.04%)
Jun 02, 2025	22.84	22.85	22.78	22.81	1,072,503	-0.07(-0.30%)
May 30, 2025	22.85	22.89	22.82	22.88	4,180,210	+0.05(+0.22%)
May 29, 2025	22.80	22.85	22.79	22.83	1,951,829	+0.08(+0.35%)
May 28, 2025	22.77	22.78	22.72	22.75	1,713,447	-0.04(-0.17%)
May 27, 2025	22.76	22.81	22.73	22.79	1,577,249	+0.10(+0.44%)
May 23, 2025	22.71	22.72	22.65	22.69	1,041,983	+0.04(+0.18%)
May 22, 2025	22.58	22.65	22.55	22.65	1,219,955	+0.06(+0.26%)
May 21, 2025	22.67	22.69	22.57	22.59	1,917,378	-0.15(-0.66%)
May 20, 2025	22.73	22.77	22.70	22.74	3,103,210	-0.05(-0.22%)
May 19, 2025	22.67	22.79	22.65	22.79	1,705,816	+0.01(+0.04%)
May 16, 2025	22.83	22.91	22.78	22.78	985,440	+0.02(+0.09%)
May 15, 2025	22.72	22.78	22.69	22.76	2,470,322	+0.10(+0.44%)
May 14, 2025	22.70	22.72	22.64	22.66	1,302,022	-0.07(-0.31%)
May 13, 2025	22.77	22.78	22.70	22.73	1,223,465	-0.02(-0.09%)
May 12, 2025	22.74	22.79	22.72	22.75	1,286,551	-0.06(-0.26%)
May 09, 2025	22.84	22.87	22.81	22.81	1,079,304	+0.00(+0.00%)
May 08, 2025	22.92	22.93	22.80	22.81	1,023,489	-0.12(-0.52%)
May 07, 2025	22.90	22.95	22.90	22.93	1,358,958	+0.04(+0.17%)
May 06, 2025	22.82	22.89	22.79	22.89	1,385,982	+0.06(+0.26%)
May 05, 2025	22.85	22.85	22.79	22.83	1,132,011	-0.04(-0.17%)
May 02, 2025	22.88	22.94	22.83	22.87	1,831,728	-0.09(-0.39%)