Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.56	45.69	45.55	45.58	795,781	-0.09(-0.19%)
Dec 28, 2023	45.73	45.79	45.64	45.67	565,577	-0.12(-0.26%)
Dec 27, 2023	45.52	45.81	45.52	45.79	577,848	+0.28(+0.62%)
Dec 26, 2023	45.46	45.53	45.45	45.50	708,732	+0.05(+0.11%)
Dec 22, 2023	45.55	45.56	45.40	45.46	643,263	-0.03(-0.06%)
Dec 21, 2023	45.59	45.61	45.41	45.48	812,982	+0.01(+0.02%)
Dec 20, 2023	45.44	45.50	45.34	45.47	824,372	+0.15(+0.32%)
Dec 19, 2023	45.32	45.39	45.28	45.33	1,045,750	+0.06(+0.13%)
Dec 18, 2023	45.27	45.32	45.23	45.27	4,776,249	-0.09(-0.19%)
Dec 15, 2023	45.45	45.95	45.30	45.36	671,484	-0.08(-0.17%)
Dec 14, 2023	45.32	45.51	45.31	45.43	1,542,035	+0.38(+0.84%)
Dec 13, 2023	44.61	45.10	44.58	45.05	1,000,787	+0.54(+1.20%)
Dec 12, 2023	44.41	44.53	44.36	44.52	1,214,365	+0.11(+0.24%)
Dec 11, 2023	44.38	44.41	44.27	44.41	905,405	+0.01(+0.02%)
Dec 08, 2023	44.39	44.46	44.31	44.40	917,064	-0.21(-0.48%)
Dec 07, 2023	44.56	44.69	44.54	44.61	1,764,726	+0.00(+0.00%)
Dec 06, 2023	44.56	44.67	44.39	44.61	665,634	+0.15(+0.33%)
Dec 05, 2023	44.37	44.50	44.34	44.47	862,254	+0.25(+0.57%)
Dec 04, 2023	44.22	44.28	44.12	44.21	744,687	-0.15(-0.33%)
Dec 01, 2023	43.99	44.38	43.96	44.36	1,081,373	+0.39(+0.88%)
Nov 30, 2023	44.03	44.13	43.91	43.97	1,231,283	-0.17(-0.37%)
Nov 29, 2023	44.05	44.16	44.02	44.14	525,863	+0.24(+0.55%)
Nov 28, 2023	43.69	43.91	43.67	43.90	546,000	+0.17(+0.40%)
Nov 27, 2023	43.56	43.73	43.55	43.72	487,536	+0.26(+0.60%)
Nov 24, 2023	43.52	43.54	43.45	43.46	223,353	-0.20(-0.47%)
Nov 22, 2023	43.73	43.74	43.51	43.66	457,109	+0.04(+0.09%)
Nov 21, 2023	43.66	43.66	43.53	43.62	600,500	+0.04(+0.09%)
Nov 20, 2023	43.46	43.59	43.38	43.58	732,956	+0.10(+0.22%)
Nov 17, 2023	43.53	43.55	43.42	43.49	888,371	+0.04(+0.09%)
Nov 16, 2023	43.35	43.51	43.35	43.45	765,171	+0.24(+0.56%)
Nov 15, 2023	43.26	43.28	43.16	43.21	1,476,773	-0.25(-0.58%)
Nov 14, 2023	43.43	43.49	43.37	43.46	1,028,161	+0.54(+1.27%)
Nov 13, 2023	42.77	42.93	42.73	42.91	549,390	-0.01(-0.02%)
Nov 10, 2023	43.00	43.05	42.89	42.92	750,401	+0.08(+0.18%)
Nov 09, 2023	43.14	43.14	42.84	42.85	1,460,294	-0.37(-0.85%)
Nov 08, 2023	43.07	43.23	43.06	43.22	901,014	+0.17(+0.38%)
Nov 07, 2023	42.90	43.11	42.90	43.05	1,718,524	+0.22(+0.52%)
Nov 06, 2023	42.92	42.92	42.78	42.83	1,542,227	-0.20(-0.47%)
Nov 03, 2023	43.20	43.24	43.02	43.03	1,553,431	+0.27(+0.64%)
Nov 02, 2023	42.82	42.84	42.65	42.76	904,024	+0.24(+0.57%)
Nov 01, 2023	42.26	42.52	42.18	42.52	986,799	+0.46(+1.09%)
Oct 31, 2023	42.12	42.20	42.05	42.06	1,401,200	-0.01(-0.02%)
Oct 30, 2023	42.05	42.13	41.98	42.07	1,985,102	-0.11(-0.25%)
Oct 27, 2023	42.29	42.29	42.07	42.17	668,771	+0.00(+0.00%)
Oct 26, 2023	41.96	42.18	41.95	42.17	1,169,322	+0.25(+0.60%)
Oct 25, 2023	42.03	42.06	41.87	41.92	829,939	-0.31(-0.73%)
Oct 24, 2023	42.10	42.23	41.98	42.23	762,790	+0.18(+0.44%)
Oct 23, 2023	41.76	42.12	41.71	42.05	1,330,061	+0.14(+0.32%)
Oct 20, 2023	41.86	42.03	41.86	41.91	1,553,224	+0.16(+0.39%)
Oct 19, 2023	41.83	41.96	41.71	41.75	2,840,316	-0.18(-0.44%)
Oct 18, 2023	42.12	42.12	41.87	41.93	723,300	-0.17(-0.41%)
Oct 17, 2023	42.12	42.19	42.05	42.11	968,288	-0.30(-0.71%)
Oct 16, 2023	42.49	42.52	42.40	42.41	674,219	-0.23(-0.55%)
Oct 13, 2023	42.68	42.71	42.58	42.64	478,856	+0.18(+0.43%)
Oct 12, 2023	42.67	42.74	42.42	42.45	1,544,337	-0.35(-0.81%)
Oct 11, 2023	42.77	42.83	42.69	42.80	1,014,909	+0.18(+0.43%)
Oct 10, 2023	42.57	42.72	42.47	42.62	3,096,856	-0.05(-0.11%)
Oct 09, 2023	42.37	42.68	42.37	42.67	831,400	+0.43(+1.01%)
Oct 06, 2023	42.16	42.33	42.07	42.24	1,526,181	-0.16(-0.39%)
Oct 05, 2023	42.42	42.45	42.34	42.41	467,805	+0.06(+0.14%)
Oct 04, 2023	42.23	42.37	42.10	42.35	1,457,000	+0.25(+0.60%)
Oct 03, 2023	42.34	42.39	42.07	42.10	1,495,955	-0.32(-0.75%)