Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	50.07	50.10	50.05	50.06	470,432	+0.05(+0.09%)
Jun 29, 2021	49.96	50.01	49.88	50.01	533,054	+0.02(+0.04%)
Jun 28, 2021	49.95	50.01	49.93	49.99	731,731	+0.14(+0.28%)
Jun 25, 2021	49.94	49.96	49.81	49.86	440,052	-0.10(-0.20%)
Jun 24, 2021	49.95	49.98	49.93	49.96	463,176	+0.02(+0.04%)
Jun 23, 2021	49.96	49.98	49.91	49.94	442,247	-0.04(-0.07%)
Jun 22, 2021	49.86	50.02	49.84	49.98	464,734	+0.07(+0.15%)
Jun 21, 2021	49.96	50.05	49.88	49.90	1,216,387	-0.15(-0.29%)
Jun 18, 2021	49.96	50.07	49.88	50.05	809,718	+0.15(+0.29%)
Jun 17, 2021	49.82	50.01	49.81	49.90	724,430	+0.15(+0.29%)
Jun 16, 2021	49.96	49.98	49.71	49.76	1,044,470	-0.17(-0.33%)
Jun 15, 2021	49.89	49.92	49.86	49.92	558,612	+0.03(+0.06%)
Jun 14, 2021	50.00	50.00	49.88	49.89	405,147	-0.13(-0.26%)
Jun 11, 2021	50.01	50.05	49.98	50.02	609,012	-0.03(-0.05%)
Jun 10, 2021	49.89	50.05	49.85	50.05	703,174	+0.11(+0.22%)
Jun 09, 2021	49.97	49.99	49.91	49.94	628,429	+0.10(+0.20%)
Jun 08, 2021	49.85	49.86	49.82	49.84	629,273	+0.07(+0.15%)
Jun 07, 2021	49.75	49.77	49.74	49.77	568,700	-0.03(-0.06%)
Jun 04, 2021	49.66	49.79	49.66	49.79	379,156	+0.19(+0.39%)
Jun 03, 2021	49.66	49.67	49.58	49.60	663,623	-0.11(-0.22%)
Jun 02, 2021	49.68	49.83	49.67	49.71	726,501	+0.05(+0.11%)
Jun 01, 2021	49.63	49.70	49.55	49.66	788,487	+0.00(+0.00%)
May 28, 2021	49.59	49.70	49.59	49.65	689,520	+0.02(+0.04%)
May 27, 2021	49.63	49.68	49.60	49.64	532,112	-0.08(-0.17%)
May 26, 2021	49.71	49.75	49.66	49.72	799,414	-0.03(-0.06%)
May 25, 2021	49.64	49.75	49.64	49.75	446,699	+0.14(+0.28%)
May 24, 2021	49.61	49.63	49.56	49.61	481,993	+0.05(+0.11%)
May 21, 2021	49.54	49.58	49.50	49.55	447,654	+0.01(+0.02%)
May 20, 2021	49.44	49.54	49.44	49.54	530,657	+0.16(+0.32%)
May 19, 2021	49.45	49.50	49.33	49.39	591,414	-0.06(-0.13%)
May 18, 2021	49.46	49.46	49.42	49.45	479,753	-0.03(-0.06%)
May 17, 2021	49.52	49.52	49.46	49.48	519,085	-0.04(-0.07%)
May 14, 2021	49.46	49.53	49.46	49.52	394,225	+0.11(+0.22%)
May 13, 2021	49.35	49.42	49.35	49.41	740,078	+0.07(+0.15%)
May 12, 2021	49.42	49.42	49.30	49.33	1,079,802	-0.16(-0.33%)
May 11, 2021	49.50	49.53	49.46	49.50	504,586	-0.09(-0.18%)
May 10, 2021	49.67	49.72	49.58	49.59	1,409,234	-0.12(-0.24%)
May 07, 2021	49.76	49.85	49.68	49.71	719,949	-0.01(-0.02%)
May 06, 2021	49.66	49.74	49.66	49.72	593,131	+0.02(+0.04%)
May 05, 2021	49.64	49.70	49.62	49.70	524,462	+0.05(+0.09%)
May 04, 2021	49.68	49.73	49.63	49.65	977,801	+0.05(+0.11%)
May 03, 2021	49.59	49.67	49.55	49.60	868,469	+0.02(+0.04%)
Apr 30, 2021	49.54	49.58	49.50	49.58	1,481,829	+0.08(+0.17%)
Apr 29, 2021	49.42	49.50	49.38	49.50	812,767	-0.04(-0.07%)
Apr 28, 2021	49.51	49.53	49.42	49.53	802,293	+0.04(+0.07%)
Apr 27, 2021	49.62	49.62	49.49	49.50	1,184,743	-0.14(-0.28%)
Apr 26, 2021	49.65	49.69	49.62	49.63	600,889	-0.04(-0.07%)
Apr 23, 2021	49.69	49.70	49.61	49.67	529,482	-0.01(-0.02%)
Apr 22, 2021	49.64	49.69	49.60	49.68	564,824	+0.02(+0.04%)
Apr 21, 2021	49.61	49.66	49.56	49.66	700,665	+0.05(+0.11%)
Apr 20, 2021	49.50	49.63	49.50	49.60	1,049,822	+0.07(+0.15%)
Apr 19, 2021	49.51	49.55	49.48	49.53	1,073,316	-0.05(-0.09%)
Apr 16, 2021	49.59	49.70	49.56	49.58	908,451	-0.12(-0.24%)
Apr 15, 2021	49.60	49.77	49.56	49.70	2,185,317	+0.18(+0.37%)
Apr 14, 2021	49.55	49.55	49.46	49.51	1,142,853	-0.04(-0.07%)
Apr 13, 2021	49.42	49.55	49.39	49.55	1,220,388	+0.15(+0.30%)
Apr 12, 2021	49.40	49.41	49.35	49.40	1,578,350	-0.02(-0.04%)
Apr 09, 2021	49.39	49.47	49.35	49.42	875,064	-0.05(-0.09%)
Apr 08, 2021	49.40	49.48	49.39	49.47	1,812,966	+0.06(+0.13%)
Apr 07, 2021	49.44	49.49	49.37	49.40	636,068	-0.05(-0.11%)
Apr 06, 2021	49.36	49.46	49.34	49.46	1,138,689	+0.18(+0.37%)
Apr 05, 2021	49.29	49.29	49.20	49.28	1,080,920	-0.06(-0.13%)