Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.47	50.57	50.45	50.55	1,888,509	-0.02(-0.04%)
Jan 28, 2021	50.60	50.62	50.52	50.57	778,237	-0.05(-0.11%)
Jan 27, 2021	50.66	50.69	50.63	50.63	805,140	-0.02(-0.04%)
Jan 26, 2021	50.59	50.65	50.57	50.65	761,773	+0.01(+0.02%)
Jan 25, 2021	50.57	50.65	50.54	50.64	835,431	+0.11(+0.22%)
Jan 22, 2021	50.54	50.54	50.48	50.53	740,389	+0.01(+0.02%)
Jan 21, 2021	50.52	50.69	50.38	50.52	782,768	-0.06(-0.13%)
Jan 20, 2021	50.55	50.58	50.51	50.58	1,412,428	+0.01(+0.02%)
Jan 19, 2021	50.51	50.57	50.47	50.57	857,611	+0.06(+0.13%)
Jan 15, 2021	50.51	50.54	50.46	50.51	1,508,958	+0.05(+0.11%)
Jan 14, 2021	50.52	50.58	50.42	50.45	861,061	-0.09(-0.18%)
Jan 13, 2021	50.45	50.59	50.41	50.55	1,873,841	+0.17(+0.34%)
Jan 12, 2021	50.28	50.37	50.23	50.37	1,588,135	+0.05(+0.09%)
Jan 11, 2021	50.39	50.39	50.33	50.33	1,513,989	-0.13(-0.25%)
Jan 08, 2021	50.51	50.51	50.40	50.45	1,512,921	-0.05(-0.11%)
Jan 07, 2021	50.51	50.53	50.46	50.51	1,006,396	-0.06(-0.13%)
Jan 06, 2021	50.62	50.62	50.48	50.57	1,210,111	-0.23(-0.45%)
Jan 05, 2021	50.85	50.85	50.72	50.80	899,768	-0.05(-0.09%)
Jan 04, 2021	50.85	50.89	50.81	50.85	1,364,341	-0.05(-0.11%)
Dec 31, 2020		50.90	50.90	50.90	772,728	+0.02(+0.04%)
Dec 30, 2020	50.84	50.88	50.82	50.88	772,728	+0.03(+0.05%)
Dec 29, 2020	50.80	50.85	50.80	50.85	761,656	+0.01(+0.02%)
Dec 28, 2020	50.81	50.85	50.75	50.85	812,103	+0.02(+0.04%)
Dec 24, 2020	50.84	50.85	50.78	50.83	710,007	+0.05(+0.11%)
Dec 23, 2020	50.75	50.79	50.67	50.77	1,073,225	-0.05(-0.09%)
Dec 22, 2020	50.83	50.85	50.77	50.82	1,052,146	+0.04(+0.07%)
Dec 21, 2020	50.84	50.84	50.73	50.78	1,224,007	-0.01(-0.02%)
Dec 18, 2020	50.82	50.83	50.73	50.79	1,744,967	+0.01(+0.02%)
Dec 17, 2020	50.88	50.89	50.73	50.78	808,910	-0.01(-0.03%)
Dec 16, 2020	50.78	50.80	50.69	50.79	1,285,673	+0.00(+0.00%)
Dec 15, 2020	50.77	50.80	50.74	50.79	563,787	+0.00(+0.00%)
Dec 14, 2020	50.78	50.80	50.69	50.79	718,649	-0.01(-0.02%)
Dec 11, 2020	50.78	50.82	50.76	50.80	1,075,630	+0.05(+0.11%)
Dec 10, 2020	50.64	50.77	50.64	50.75	762,620	+0.12(+0.23%)
Dec 09, 2020	50.84	50.84	50.58	50.63	800,936	-0.07(-0.14%)
Dec 08, 2020	50.70	50.78	50.70	50.70	949,823	-0.01(-0.02%)
Dec 07, 2020	50.72	50.74	50.68	50.71	884,000	+0.09(+0.18%)
Dec 04, 2020	50.66	50.67	50.58	50.62	926,412	-0.13(-0.25%)
Dec 03, 2020	50.71	50.78	50.69	50.75	1,169,847	+0.09(+0.18%)
Dec 02, 2020	50.69	50.72	50.57	50.66	940,074	-0.06(-0.12%)
Dec 01, 2020	50.81	50.83	50.66	50.72	850,562	-0.17(-0.34%)
Nov 30, 2020	50.84	50.91	50.80	50.89	1,684,386	+0.06(+0.12%)
Nov 27, 2020	50.80	50.83	50.78	50.83	245,390	+0.09(+0.18%)
Nov 25, 2020	50.74	50.78	50.70	50.74	466,474	-0.01(-0.02%)
Nov 24, 2020	50.76	50.79	50.71	50.75	534,747	-0.07(-0.14%)
Nov 23, 2020	50.80	50.82	50.78	50.82	699,881	-0.01(-0.02%)
Nov 20, 2020	50.76	50.85	50.74	50.83	1,780,491	+0.05(+0.11%)
Nov 19, 2020	50.73	50.80	50.70	50.78	824,835	+0.12(+0.23%)
Nov 18, 2020	50.68	50.68	50.63	50.66	917,591	+0.02(+0.04%)
Nov 17, 2020	50.60	50.67	50.60	50.64	1,199,331	+0.08(+0.16%)
Nov 16, 2020	50.51	50.57	50.50	50.56	724,935	+0.01(+0.02%)
Nov 13, 2020	50.56	50.57	50.50	50.55	722,582	+0.05(+0.09%)
Nov 12, 2020	50.45	50.52	50.40	50.50	855,020	+0.14(+0.29%)
Nov 11, 2020	50.28	50.36	50.25	50.36	695,468	+0.07(+0.14%)
Nov 10, 2020	50.30	50.37	50.23	50.29	2,421,341	-0.06(-0.13%)
Nov 09, 2020	50.48	50.49	50.30	50.35	1,241,995	-0.30(-0.59%)
Nov 06, 2020	50.65	50.66	50.57	50.65	502,713	-0.08(-0.16%)
Nov 05, 2020	50.79	50.79	50.70	50.73	888,069	+0.03(+0.05%)
Nov 04, 2020	50.62	50.76	50.62	50.70	706,116	+0.33(+0.66%)
Nov 03, 2020	50.34	50.37	50.30	50.37	891,056	-0.01(-0.02%)