Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	23.25	23.27	23.23	23.27	2,162,708	+0.10(+0.43%)
Nov 27, 2024	23.16	23.20	23.14	23.17	706,246	+0.06(+0.26%)
Nov 26, 2024	23.13	23.15	23.05	23.11	1,160,571	-0.04(-0.17%)
Nov 25, 2024	23.12	23.15	23.08	23.15	1,028,364	+0.22(+0.96%)
Nov 22, 2024	22.95	22.96	22.92	22.93	859,937	+0.01(+0.04%)
Nov 21, 2024	22.93	22.98	22.91	22.92	1,106,617	-0.01(-0.04%)
Nov 20, 2024	22.94	22.97	22.89	22.93	1,106,017	-0.04(-0.17%)
Nov 19, 2024	22.99	23.00	22.95	22.97	1,384,666	+0.04(+0.17%)
Nov 18, 2024	22.89	22.94	22.84	22.93	1,313,773	+0.04(+0.17%)
Nov 15, 2024	22.87	22.95	22.80	22.89	976,947	-0.01(-0.04%)
Nov 14, 2024	22.95	22.98	22.88	22.90	1,283,567	-0.01(-0.04%)
Nov 13, 2024	23.02	23.05	22.88	22.91	1,313,988	+0.00(+0.00%)
Nov 12, 2024	22.98	23.02	22.89	22.91	1,293,421	-0.13(-0.56%)
Nov 11, 2024	23.06	23.09	23.02	23.04	1,210,065	-0.04(-0.17%)
Nov 08, 2024	23.10	23.15	23.05	23.08	3,424,538	+0.02(+0.09%)
Nov 07, 2024	22.96	23.07	22.93	23.06	1,284,079	+0.17(+0.74%)
Nov 06, 2024	22.84	22.93	22.82	22.89	1,741,280	-0.18(-0.78%)
Nov 05, 2024	23.00	23.07	22.94	23.07	1,009,545	+0.05(+0.22%)
Nov 04, 2024	23.03	23.06	22.97	23.02	1,804,356	+0.10(+0.44%)
Nov 01, 2024	23.05	23.08	22.91	22.92	1,763,446	-0.09(-0.39%)
Oct 31, 2024	22.99	23.04	22.94	23.01	1,853,006	+0.00(+0.00%)
Oct 30, 2024	23.08	23.13	23.00	23.01	852,108	-0.03(-0.13%)
Oct 29, 2024	22.94	23.04	22.93	23.04	1,417,465	+0.02(+0.09%)
Oct 28, 2024	23.07	23.07	22.97	23.02	1,082,479	-0.04(-0.17%)
Oct 25, 2024	23.14	23.14	23.03	23.06	1,105,938	-0.03(-0.13%)
Oct 24, 2024	23.07	23.13	23.05	23.09	780,252	+0.03(+0.13%)
Oct 23, 2024	23.03	23.08	23.02	23.06	705,592	-0.05(-0.22%)
Oct 22, 2024	23.16	23.16	23.08	23.11	717,132	+0.00(+0.00%)
Oct 21, 2024	23.19	23.19	23.10	23.11	1,123,691	-0.16(-0.69%)
Oct 18, 2024	23.28	23.31	23.26	23.27	617,808	+0.01(+0.04%)
Oct 17, 2024	23.29	23.32	23.24	23.26	770,644	-0.10(-0.43%)
Oct 16, 2024	23.37	23.41	23.34	23.36	610,140	+0.02(+0.09%)
Oct 15, 2024	23.34	23.36	23.30	23.34	1,525,261	+0.09(+0.39%)
Oct 14, 2024	23.19	23.27	23.18	23.25	649,912	-0.03(-0.13%)
Oct 11, 2024	23.28	23.30	23.19	23.28	586,720	+0.02(+0.09%)
Oct 10, 2024	23.25	23.33	23.20	23.26	834,949	-0.02(-0.06%)
Oct 09, 2024	23.33	23.37	23.25	23.27	714,267	-0.05(-0.23%)
Oct 08, 2024	23.27	23.33	23.26	23.33	867,047	+0.03(+0.13%)
Oct 07, 2024	23.30	23.33	23.26	23.30	3,267,283	-0.06(-0.26%)
Oct 04, 2024	23.38	23.48	23.35	23.36	689,978	-0.17(-0.72%)
Oct 03, 2024	23.63	23.63	23.52	23.53	812,925	-0.10(-0.44%)
Oct 02, 2024	23.58	23.63	23.55	23.63	1,640,324	-0.05(-0.21%)