Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.37	47.42	47.34	47.37	160,560	-0.06(-0.13%)
Nov 27, 2019	47.43	47.44	47.39	47.44	465,478	-0.04(-0.09%)
Nov 26, 2019	47.45	47.48	47.38	47.48	816,708	+0.09(+0.19%)
Nov 25, 2019	47.37	47.41	47.35	47.39	557,914	+0.04(+0.09%)
Nov 22, 2019	47.37	47.37	47.30	47.35	402,365	+0.01(+0.02%)
Nov 21, 2019	47.33	47.35	47.29	47.34	474,977	-0.07(-0.15%)
Nov 20, 2019	47.36	47.41	47.33	47.41	522,262	+0.11(+0.22%)
Nov 19, 2019	47.25	47.30	47.25	47.30	432,770	+0.05(+0.11%)
Nov 18, 2019	47.24	47.28	47.24	47.25	1,125,838	+0.07(+0.15%)
Nov 15, 2019	47.18	47.22	47.16	47.18	289,961	-0.04(-0.07%)
Nov 14, 2019	47.21	47.24	47.18	47.22	348,397	+0.13(+0.28%)
Nov 13, 2019	47.12	47.12	47.01	47.08	587,082	+0.06(+0.13%)
Nov 12, 2019	46.99	47.05	46.92	47.02	692,616	+0.04(+0.09%)
Nov 11, 2019	47.00	47.02	46.92	46.98	309,720	+0.02(+0.04%)
Nov 08, 2019	46.96	47.03	46.93	46.96	533,918	-0.05(-0.11%)
Nov 07, 2019	47.08	47.10	46.86	47.01	670,087	-0.21(-0.45%)
Nov 06, 2019	47.17	47.23	47.14	47.22	768,147	+0.09(+0.19%)
Nov 05, 2019	47.19	47.19	47.07	47.14	671,425	-0.15(-0.32%)
Nov 04, 2019	47.28	47.29	47.26	47.29	648,316	-0.11(-0.22%)
Nov 01, 2019	47.42	47.46	47.34	47.39	444,743	-0.02(-0.05%)
Oct 31, 2019	47.32	47.46	47.31	47.42	351,008	+0.20(+0.43%)
Oct 30, 2019	47.12	47.23	47.09	47.21	442,562	+0.12(+0.26%)
Oct 29, 2019	47.11	47.11	47.05	47.09	434,070	+0.02(+0.04%)
Oct 28, 2019	47.10	47.10	47.02	47.07	517,057	-0.10(-0.21%)
Oct 25, 2019	47.25	47.25	47.11	47.17	438,268	-0.07(-0.15%)
Oct 24, 2019	47.20	47.32	47.20	47.24	677,991	+0.04(+0.07%)
Oct 23, 2019	47.26	47.27	47.20	47.20	605,617	+0.01(+0.02%)
Oct 22, 2019	47.22	47.22	47.12	47.20	418,249	+0.07(+0.15%)
Oct 21, 2019	47.15	47.18	47.11	47.12	644,595	-0.11(-0.24%)
Oct 18, 2019	47.24	47.27	47.19	47.24	368,422	+0.02(+0.04%)
Oct 17, 2019	47.17	47.26	47.15	47.22	372,021	+0.02(+0.04%)
Oct 16, 2019	47.20	47.22	47.16	47.20	588,686	+0.03(+0.06%)
Oct 15, 2019	47.23	47.27	47.13	47.18	884,999	-0.10(-0.20%)
Oct 14, 2019	47.26	47.27	47.22	47.27	420,501	+0.07(+0.15%)
Oct 11, 2019	47.25	47.25	47.13	47.20	639,969	-0.15(-0.32%)
Oct 10, 2019	47.46	47.46	47.32	47.35	409,780	-0.16(-0.33%)
Oct 09, 2019	47.58	47.58	47.48	47.51	856,269	-0.05(-0.11%)
Oct 08, 2019	47.64	47.66	47.53	47.57	805,863	-0.01(-0.02%)
Oct 07, 2019	47.61	47.63	47.56	47.57	397,747	-0.10(-0.20%)
Oct 04, 2019	47.63	47.68	47.60	47.67	464,957	+0.06(+0.13%)
Oct 03, 2019	47.49	47.66	47.49	47.61	564,964	+0.14(+0.30%)
Oct 02, 2019	47.42	47.48	47.38	47.47	552,588	+0.07(+0.15%)
Oct 01, 2019	47.20	47.43	47.17	47.40	881,632	+0.08(+0.18%)
Sep 30, 2019	47.21	47.31	47.18	47.31	418,438	+0.06(+0.13%)
Sep 27, 2019	47.23	47.28	47.20	47.25	392,997	+0.06(+0.13%)
Sep 26, 2019	47.24	47.26	47.19	47.19	735,401	+0.02(+0.04%)
Sep 25, 2019	47.31	47.32	47.12	47.17	846,230	-0.15(-0.32%)
Sep 24, 2019	47.26	47.38	47.24	47.32	727,285	+0.10(+0.20%)
Sep 23, 2019	47.22	47.31	47.18	47.23	407,968	+0.05(+0.11%)
Sep 20, 2019	47.06	47.19	47.03	47.17	362,153	+0.18(+0.39%)
Sep 19, 2019	47.03	47.07	46.99	46.99	285,391	+0.03(+0.06%)
Sep 18, 2019	47.02	47.09	46.92	46.96	609,996	+0.03(+0.06%)
Sep 17, 2019	46.86	46.95	46.82	46.94	394,735	+0.10(+0.21%)
Sep 16, 2019	46.80	46.86	46.75	46.84	401,807	+0.14(+0.30%)
Sep 13, 2019	46.88	46.88	46.68	46.70	792,367	-0.27(-0.58%)
Sep 12, 2019	47.15	47.17	46.93	46.97	599,301	-0.10(-0.21%)
Sep 11, 2019	47.04	47.09	47.03	47.07	431,084	-0.02(-0.04%)
Sep 10, 2019	47.24	47.28	47.08	47.09	666,082	-0.24(-0.50%)
Sep 09, 2019	47.40	47.40	47.30	47.32	468,441	-0.19(-0.41%)
Sep 06, 2019	47.47	47.52	47.45	47.52	548,124	+0.05(+0.11%)
Sep 05, 2019	47.55	47.55	47.38	47.46	565,894	-0.25(-0.52%)
Sep 04, 2019	47.60	47.71	47.59	47.71	627,253	+0.11(+0.22%)