Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.16	47.19	47.06	47.11	3,002,022	+0.03(+0.06%)
Mar 30, 2022	46.91	47.08	46.85	47.08	1,669,613	+0.14(+0.30%)
Mar 29, 2022	46.79	46.97	46.78	46.94	1,145,377	+0.20(+0.44%)
Mar 28, 2022	46.62	46.82	46.62	46.73	898,294	+0.11(+0.24%)
Mar 25, 2022	46.79	46.88	46.56	46.62	843,913	-0.36(-0.77%)
Mar 24, 2022	46.96	47.03	46.87	46.98	625,445	-0.13(-0.28%)
Mar 23, 2022	47.07	47.11	46.89	47.11	1,006,452	+0.23(+0.50%)
Mar 22, 2022	46.96	46.96	46.84	46.88	1,520,933	-0.13(-0.28%)
Mar 21, 2022	47.47	47.47	47.00	47.01	1,445,159	-0.49(-1.04%)
Mar 18, 2022	47.56	47.56	47.43	47.51	641,972	+0.10(+0.22%)
Mar 17, 2022	47.47	47.48	47.34	47.40	1,009,211	+0.08(+0.18%)
Mar 16, 2022	47.28	47.34	47.03	47.32	2,183,066	+0.05(+0.10%)
Mar 15, 2022	47.27	47.43	47.21	47.27	1,314,217	+0.07(+0.16%)
Mar 14, 2022	47.34	47.39	47.19	47.20	877,183	-0.44(-0.92%)
Mar 11, 2022	47.64	47.70	47.61	47.64	607,414	-0.04(-0.08%)
Mar 10, 2022	47.77	47.78	47.57	47.67	1,151,278	-0.25(-0.52%)
Mar 09, 2022	48.04	48.04	47.88	47.93	640,822	-0.11(-0.23%)
Mar 08, 2022	48.05	48.06	47.97	48.04	916,683	-0.20(-0.41%)
Mar 07, 2022	48.36	48.41	48.20	48.23	1,649,061	-0.26(-0.54%)
Mar 04, 2022	48.53	48.59	48.45	48.49	960,525	+0.20(+0.40%)
Mar 03, 2022	48.27	48.34	48.18	48.30	2,688,468	+0.17(+0.35%)
Mar 02, 2022	48.49	48.51	48.12	48.13	816,371	-0.58(-1.19%)
Mar 01, 2022	48.61	48.87	48.60	48.71	1,000,377	+0.28(+0.58%)
Feb 28, 2022	48.26	48.46	48.26	48.43	1,161,306	+0.34(+0.72%)
Feb 25, 2022	48.00	48.08	47.97	48.08	629,854	+0.07(+0.14%)
Feb 24, 2022	48.05	48.17	47.97	48.02	1,480,733	+0.07(+0.16%)
Feb 23, 2022	48.06	48.07	47.93	47.94	1,132,586	-0.20(-0.42%)
Feb 22, 2022	48.14	48.16	48.06	48.15	1,328,090	-0.06(-0.12%)
Feb 18, 2022				48.20	0	+0.07(+0.15%)
Feb 17, 2022	48.06	48.18	48.05	48.13	787,283	+0.12(+0.25%)
Feb 16, 2022	48.02	48.05	47.88	48.01	949,431	+0.06(+0.12%)
Feb 15, 2022	48.01	48.05	47.93	47.95	888,744	-0.10(-0.21%)
Feb 14, 2022	48.18	48.18	48.00	48.05	1,294,958	-0.27(-0.56%)
Feb 11, 2022	48.16	48.33	47.98	48.32	1,935,626	+0.33(+0.68%)
Feb 10, 2022	48.37	48.37	47.99	48.00	1,047,670	-0.46(-0.94%)
Feb 09, 2022	48.52	48.56	48.44	48.45	880,142	+0.05(+0.10%)
Feb 08, 2022	48.51	48.51	48.41	48.41	1,036,216	-0.17(-0.34%)
Feb 07, 2022	48.57	48.58	48.47	48.58	1,088,245	+0.07(+0.15%)
Feb 04, 2022	48.59	48.60	48.48	48.50	1,474,817	-0.34(-0.70%)
Feb 03, 2022	48.84			48.84	2,429,347	-0.20(-0.40%)
Feb 02, 2022	49.06	49.15	49.01	49.04	1,288,720	+0.06(+0.11%)
Feb 01, 2022	49.01	49.03	48.86	48.98	2,668,743	+0.06(+0.11%)
Jan 31, 2022	48.96	49.04		48.93	5,754,355	-0.07(-0.15%)
Jan 28, 2022	48.85	49.03	48.84	49.00	1,876,009	+0.05(+0.09%)
Jan 27, 2022	48.89	49.02	48.89	48.96	4,285,661	+0.15(+0.30%)
Jan 26, 2022	49.11	49.12	48.80	48.81	890,980	-0.25(-0.51%)
Jan 25, 2022	49.15	49.29	49.05	49.06	942,175	-0.06(-0.13%)
Jan 24, 2022	49.15	49.25	49.11	49.12	1,084,932	-0.04(-0.08%)
Jan 21, 2022	49.15	49.22	49.11	49.16	741,588	+0.17(+0.34%)
Jan 20, 2022	49.01	49.02	48.96	48.99	1,371,067	+0.06(+0.11%)
Jan 19, 2022	48.91	49.02	48.84	48.94	1,112,711	+0.12(+0.25%)
Jan 18, 2022	48.97	48.98	48.82	48.82	1,264,027	-0.30(-0.60%)
Jan 14, 2022				49.11	0	-0.26(-0.53%)
Jan 13, 2022	49.32	49.40	49.29	49.37	5,994,079	+0.06(+0.11%)
Jan 12, 2022	49.40	49.42	49.30	49.32	5,223,081	-0.03(-0.06%)
Jan 11, 2022	49.24	49.35	49.18	49.35	868,880	+0.12(+0.25%)
Jan 10, 2022	49.17	49.28	49.13	49.23	1,035,778	-0.06(-0.13%)
Jan 07, 2022	49.42	49.42	49.23	49.29	1,222,577	-0.15(-0.30%)
Jan 06, 2022	49.42	49.48	49.37	49.44	1,073,423	-0.06(-0.11%)
Jan 05, 2022	49.69	49.70	49.49	49.49	946,123	-0.18(-0.35%)
Jan 04, 2022	49.62	49.67	49.56	49.67	761,479	+0.00(+0.00%)