Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.80	42.88	42.78	42.88	322,544	+0.05(+0.12%)
Apr 27, 2017	42.80	42.84	42.77	42.83	305,117	+0.02(+0.06%)
Apr 26, 2017	42.75	42.81	42.73	42.81	356,211	+0.03(+0.08%)
Apr 25, 2017	42.84	42.84	42.73	42.77	711,047	-0.13(-0.31%)
Apr 24, 2017	42.86	42.91	42.82	42.91	322,834	-0.03(-0.08%)
Apr 21, 2017	42.95	42.97	42.92	42.94	372,777	-0.01(-0.02%)
Apr 20, 2017	42.97	42.97	42.88	42.95	596,761	-0.03(-0.08%)
Apr 19, 2017	43.03	43.03	42.96	42.98	364,570	-0.07(-0.17%)
Apr 18, 2017	43.00	43.06	42.94	43.05	296,947	+0.15(+0.35%)
Apr 17, 2017	42.96	42.97	42.87	42.91	573,182	+0.01(+0.02%)
Apr 13, 2017	42.92	42.92	42.83	42.90	720,667	+0.03(+0.08%)
Apr 12, 2017	42.81	42.87	42.77	42.87	566,631	+0.09(+0.21%)
Apr 11, 2017	42.73	42.78	42.68	42.77	537,734	+0.12(+0.29%)
Apr 10, 2017	42.64	42.68	42.62	42.65	600,064	+0.03(+0.08%)
Apr 07, 2017	42.73	42.74	42.59	42.62	396,374	-0.04(-0.10%)
Apr 06, 2017	42.68	42.68	42.60	42.66	349,573	-0.04(-0.10%)
Apr 05, 2017	42.64	42.70	42.58	42.70	508,318	+0.05(+0.12%)
Apr 04, 2017	42.67	42.68	42.63	42.65	465,039	-0.01(-0.02%)
Apr 03, 2017	42.58	42.67	42.55	42.66	882,173	+0.11(+0.27%)
Mar 31, 2017	42.49	42.55	42.49	42.55	484,957	+0.04(+0.10%)
Mar 30, 2017	42.54	42.55	42.48	42.50	451,172	-0.04(-0.10%)
Mar 29, 2017	42.53	42.55	42.50	42.55	783,668	+0.04(+0.10%)
Mar 28, 2017	42.63	42.63	42.47	42.50	468,155	-0.04(-0.10%)
Mar 27, 2017	42.58	42.59	42.52	42.55	392,103	+0.08(+0.19%)
Mar 24, 2017	42.46	42.49	42.42	42.46	269,112	-0.01(-0.02%)
Mar 23, 2017	42.50	42.51	42.41	42.47	216,514	+0.02(+0.06%)
Mar 22, 2017	42.49	42.51	42.44	42.45	944,336	+0.02(+0.06%)
Mar 21, 2017	42.32	42.42	42.31	42.42	333,140	+0.10(+0.23%)
Mar 20, 2017	42.27	42.32	42.27	42.32	244,206	+0.07(+0.15%)
Mar 17, 2017	42.24	42.28	42.22	42.26	491,545	+0.06(+0.14%)
Mar 16, 2017	42.22	42.22	42.18	42.20	356,904	+0.01(+0.02%)
Mar 15, 2017	42.05	42.19	42.02	42.19	280,780	+0.19(+0.45%)
Mar 14, 2017	41.98	42.02	41.98	42.00	372,139	+0.00(+0.00%)
Mar 13, 2017	42.04	42.04	41.99	42.00	487,386	-0.05(-0.12%)
Mar 10, 2017	42.09	42.09	42.00	42.05	362,414	+0.02(+0.04%)
Mar 09, 2017	42.09	42.12	42.01	42.04	441,385	-0.12(-0.27%)
Mar 08, 2017	42.12	42.17	42.10	42.15	504,814	-0.08(-0.19%)
Mar 07, 2017	42.27	42.27	42.20	42.23	353,209	-0.06(-0.14%)
Mar 06, 2017	42.32	42.32	42.26	42.29	523,478	-0.02(-0.04%)
Mar 03, 2017	42.27	42.31	42.23	42.31	359,878	+0.03(+0.08%)
Mar 02, 2017	42.31	42.31	42.24	42.27	539,247	-0.10(-0.23%)
Mar 01, 2017	42.43	42.43	42.34	42.37	441,234	-0.18(-0.42%)
Feb 28, 2017	42.57	42.60	42.53	42.55	345,293	-0.01(-0.02%)
Feb 27, 2017	42.62	42.63	42.53	42.56	503,286	-0.07(-0.17%)
Feb 24, 2017	42.58	42.63	42.55	42.63	336,328	+0.14(+0.33%)
Feb 23, 2017	42.48	42.49	42.44	42.49	332,372	+0.07(+0.15%)
Feb 22, 2017	42.46	42.46	42.33	42.43	397,108	+0.02(+0.06%)
Feb 21, 2017	42.36	42.43	42.33	42.40	442,392	+0.01(+0.02%)
Feb 17, 2017		42.40	42.40	42.40	0	+0.11(+0.25%)
Feb 16, 2017	42.22	42.32	42.22	42.29	466,500	+0.05(+0.12%)
Feb 15, 2017	42.22	42.25	42.20	42.24	370,669	-0.05(-0.12%)
Feb 14, 2017	42.32	42.35	42.22	42.29	372,578	-0.07(-0.17%)
Feb 13, 2017	42.37	42.38	42.31	42.36	422,892	-0.05(-0.12%)
Feb 10, 2017	42.35	42.42	42.32	42.41	253,615	+0.00(+0.00%)
Feb 09, 2017	42.49	42.49	42.39	42.41	353,041	-0.11(-0.27%)
Feb 08, 2017		42.53	42.45	42.53	377,800	+0.16(+0.39%)
Feb 07, 2017	42.38	42.45	42.34	42.36	768,842	+0.01(+0.02%)
Feb 06, 2017	42.35	42.37	42.28	42.36	666,858	+0.11(+0.27%)
Feb 03, 2017	42.27	42.31	42.18	42.24	278,336	+0.02(+0.04%)
Feb 02, 2017	42.27	42.30	42.20	42.22	481,816	+0.04(+0.10%)