Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.41	48.49	48.39	48.49	1,305,843	+0.12(+0.26%)
Jan 30, 2020	48.38	48.42	48.33	48.36	626,751	+0.04(+0.07%)
Jan 29, 2020	48.25	48.37	48.25	48.33	559,951	+0.11(+0.22%)
Jan 28, 2020	48.27	48.27	48.19	48.22	797,979	-0.01(-0.02%)
Jan 27, 2020	48.27	48.27	48.22	48.23	677,804	+0.12(+0.24%)
Jan 24, 2020	48.06	48.14	48.05	48.11	600,544	+0.09(+0.19%)
Jan 23, 2020	48.04	48.07	48.01	48.03	676,703	+0.05(+0.11%)
Jan 22, 2020	47.97	47.98	47.93	47.97	523,525	+0.03(+0.06%)
Jan 21, 2020	47.86	47.95	47.85	47.95	987,138	+0.13(+0.28%)
Jan 17, 2020	47.79	47.81	47.76	47.81	630,329	-0.05(-0.11%)
Jan 16, 2020	47.86	47.87	47.80	47.87	586,564	+0.00(+0.00%)
Jan 15, 2020	47.87	47.88	47.82	47.87	752,531	+0.06(+0.13%)
Jan 14, 2020	47.74	47.80	47.74	47.80	541,803	+0.06(+0.13%)
Jan 13, 2020	47.71	47.74	47.68	47.74	754,537	-0.03(-0.06%)
Jan 10, 2020	47.69	47.77	47.68	47.77	646,290	+0.10(+0.21%)
Jan 09, 2020	47.55	47.67	47.52	47.67	734,111	+0.02(+0.04%)
Jan 08, 2020	47.72	47.75	47.58	47.65	628,179	-0.05(-0.11%)
Jan 07, 2020	47.72	47.76	47.70	47.71	421,044	-0.04(-0.09%)
Jan 06, 2020	47.86	47.86	47.71	47.75	624,926	-0.06(-0.13%)
Jan 03, 2020	47.76	47.82	47.70	47.81	1,082,620	+0.18(+0.37%)
Jan 02, 2020	47.63	47.71	47.58	47.63	1,172,175	+0.10(+0.21%)
Dec 31, 2019	47.57	47.58	47.51	47.54	484,549	-0.08(-0.17%)
Dec 30, 2019	47.52	47.62	47.47	47.62	490,978	-0.01(-0.02%)
Dec 27, 2019	47.58	47.63	47.56	47.63	636,961	+0.08(+0.17%)
Dec 26, 2019	47.51	47.55	47.47	47.55	724,878	+0.04(+0.09%)
Dec 24, 2019	47.40	47.50	47.40	47.50	258,403	+0.04(+0.09%)
Dec 23, 2019	47.50	47.51	47.41	47.46	495,458	-0.04(-0.07%)
Dec 20, 2019	47.43	47.49	47.40	47.49	696,982	+0.02(+0.04%)
Dec 19, 2019	47.42	47.48	47.39	47.47	719,485	+0.07(+0.14%)
Dec 18, 2019	47.50	47.50	47.40	47.41	846,168	-0.12(-0.24%)
Dec 17, 2019	47.53	47.56	47.48	47.52	992,731	+0.00(+0.00%)
Dec 16, 2019	47.56	47.56	47.49	47.52	628,832	-0.10(-0.20%)
Dec 13, 2019	47.49	47.63	47.43	47.62	426,126	+0.18(+0.37%)
Dec 12, 2019	47.60	47.63	47.38	47.44	654,388	-0.20(-0.43%)
Dec 11, 2019	47.53	47.66	47.53	47.65	436,954	+0.14(+0.30%)
Dec 10, 2019	47.52	47.55	47.47	47.50	364,618	-0.03(-0.06%)
Dec 09, 2019	47.58	47.58	47.50	47.53	627,894	+0.02(+0.04%)
Dec 06, 2019	47.49	47.54	47.44	47.51	612,437	-0.07(-0.15%)
Dec 05, 2019	47.53	47.58	47.50	47.58	646,979	-0.04(-0.09%)
Dec 04, 2019	47.71	47.71	47.57	47.63	400,223	-0.11(-0.22%)
Dec 03, 2019	47.61	47.76	47.58	47.74	622,333	+0.29(+0.62%)
Dec 02, 2019	47.49	47.49	47.40	47.44	517,124	-0.10(-0.21%)
Nov 29, 2019	47.54	47.59	47.51	47.54	159,987	-0.06(-0.13%)
Nov 27, 2019	47.60	47.61	47.56	47.61	463,816	-0.04(-0.09%)
Nov 26, 2019	47.62	47.65	47.55	47.65	813,791	+0.09(+0.19%)
Nov 25, 2019	47.54	47.58	47.52	47.56	555,921	+0.04(+0.09%)
Nov 22, 2019	47.54	47.54	47.47	47.52	400,928	+0.01(+0.02%)
Nov 21, 2019	47.50	47.52	47.46	47.51	473,281	-0.07(-0.15%)
Nov 20, 2019	47.53	47.58	47.50	47.58	520,397	+0.11(+0.22%)
Nov 19, 2019	47.42	47.47	47.42	47.47	431,225	+0.05(+0.11%)
Nov 18, 2019	47.41	47.45	47.41	47.42	1,121,817	+0.07(+0.15%)
Nov 15, 2019	47.35	47.39	47.33	47.35	288,925	-0.04(-0.07%)
Nov 14, 2019	47.38	47.41	47.35	47.38	347,153	+0.13(+0.28%)
Nov 13, 2019	47.29	47.29	47.18	47.25	584,986	+0.06(+0.13%)
Nov 12, 2019	47.15	47.22	47.09	47.19	690,143	+0.04(+0.09%)
Nov 11, 2019	47.17	47.19	47.08	47.15	308,614	+0.02(+0.04%)
Nov 08, 2019	47.13	47.20	47.10	47.13	532,011	-0.05(-0.11%)
Nov 07, 2019	47.25	47.27	47.03	47.18	667,695	-0.21(-0.45%)
Nov 06, 2019	47.34	47.40	47.31	47.39	765,404	+0.09(+0.19%)
Nov 05, 2019	47.36	47.36	47.24	47.30	669,027	-0.15(-0.32%)
Nov 04, 2019	47.45	47.46	47.43	47.46	646,001	-0.11(-0.22%)