Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.91	42.92	42.87	42.89	466,791	+0.03(+0.06%)
Jul 30, 2018	42.89	42.89	42.84	42.86	345,015	-0.02(-0.04%)
Jul 27, 2018	42.89	42.89	42.87	42.88	668,574	+0.00(+0.00%)
Jul 26, 2018	42.88	42.91	42.86	42.88	384,943	-0.01(-0.02%)
Jul 25, 2018	42.92	43.09	42.87	42.89	308,845	+0.02(+0.04%)
Jul 24, 2018	42.81	42.87	42.81	42.87	380,561	+0.00(+0.00%)
Jul 23, 2018	42.97	42.97	42.86	42.87	352,297	-0.14(-0.34%)
Jul 20, 2018	43.03	43.05	43.00	43.01	1,346,143	-0.05(-0.12%)
Jul 19, 2018	42.99	43.08	42.99	43.06	374,646	+0.04(+0.10%)
Jul 18, 2018	43.05	43.05	43.01	43.02	405,070	-0.01(-0.02%)
Jul 17, 2018	43.02	43.06	43.01	43.03	371,677	-0.01(-0.02%)
Jul 16, 2018	43.06	43.06	43.01	43.04	477,044	-0.04(-0.10%)
Jul 13, 2018	43.04	43.08	43.04	43.08	390,780	+0.04(+0.10%)
Jul 12, 2018	42.99	43.04	42.99	43.04	593,177	+0.02(+0.04%)
Jul 11, 2018	43.01	43.03	42.98	43.02	528,056	+0.03(+0.08%)
Jul 10, 2018	42.98	43.02	42.96	42.99	629,244	-0.03(-0.06%)
Jul 09, 2018	43.01	43.01	42.98	43.01	441,263	-0.02(-0.04%)
Jul 06, 2018	43.00	43.03	43.00	43.03	496,221	+0.04(+0.10%)
Jul 05, 2018	42.97	43.00	42.95	42.99	593,726	+0.05(+0.12%)
Jul 03, 2018		42.94	42.94	42.94	0	+0.03(+0.06%)
Jul 02, 2018	42.93	42.96	42.90	42.91	286,212	-0.01(-0.02%)
Jun 29, 2018			42.88	42.92	349,377	+0.00(+0.00%)
Jun 28, 2018	42.93	42.94	42.91	42.92	184,880	+0.02(+0.04%)
Jun 27, 2018	42.89	42.93	42.88	42.90	465,386	+0.06(+0.14%)
Jun 26, 2018	42.83	42.84	42.80	42.84	326,135	+0.03(+0.08%)
Jun 25, 2018	42.81	42.83	42.79	42.81	262,625	+0.02(+0.04%)
Jun 22, 2018	42.77	42.79	42.75	42.79	253,565	+0.03(+0.08%)
Jun 21, 2018	42.79	42.79	42.75	42.76	459,785	+0.00(+0.00%)
Jun 20, 2018	42.83	42.83	42.75	42.76	382,572	-0.07(-0.16%)
Jun 19, 2018	42.80	42.84	42.80	42.83	259,812	+0.05(+0.12%)
Jun 18, 2018	42.77	42.79	42.76	42.77	306,148	+0.03(+0.06%)
Jun 15, 2018		42.83	42.75	42.75	322,846	+0.03(+0.06%)
Jun 14, 2018	42.70	42.73	42.69	42.72	413,501	+0.05(+0.12%)
Jun 13, 2018	42.70	42.72	42.61	42.67	361,316	-0.03(-0.08%)
Jun 12, 2018	42.67	42.71	42.66	42.71	310,274	+0.00(+0.00%)
Jun 11, 2018	42.70	42.72	42.68	42.71	328,737	-0.04(-0.10%)
Jun 08, 2018	42.72	42.77	42.71	42.75	418,856	+0.02(+0.04%)
Jun 07, 2018	42.64	42.80	42.64	42.73	734,625	+0.04(+0.10%)
Jun 06, 2018			42.65	42.69	536,300	-0.08(-0.20%)
Jun 05, 2018	42.74	42.80	42.72	42.77	494,620	+0.02(+0.04%)
Jun 04, 2018	42.82	42.82	42.75	42.76	300,445	-0.11(-0.26%)
Jun 01, 2018	42.85	42.89	42.81	42.87	685,648	-0.00(-0.01%)
May 31, 2018	42.96	42.96	42.85	42.87	361,817	-0.07(-0.16%)
May 30, 2018	42.97	43.00	42.90	42.94	582,745	-0.03(-0.08%)
May 29, 2018	42.85	43.01	42.82	42.97	594,991	+0.26(+0.61%)
May 25, 2018		42.71	42.71	42.71	0	+0.08(+0.18%)
May 24, 2018	42.63	42.66	42.61	42.63	494,607	+0.10(+0.24%)
May 23, 2018	42.49	42.56	42.45	42.53	552,868	+0.08(+0.20%)
May 22, 2018	42.46	42.46	42.42	42.45	664,477	-0.01(-0.02%)
May 21, 2018	42.42	42.46	42.40	42.46	441,889	+0.04(+0.10%)
May 18, 2018	42.37	42.42	42.37	42.42	307,731	+0.07(+0.16%)
May 17, 2018	42.41	42.41	42.34	42.35	378,684	-0.05(-0.12%)
May 16, 2018	42.42	42.46	42.40	42.40	305,451	-0.06(-0.14%)
May 15, 2018	42.49	42.50	42.42	42.46	603,811	-0.15(-0.36%)
May 14, 2018	42.59	42.63	42.58	42.61	320,122	-0.03(-0.06%)
May 11, 2018	42.63	42.63	42.60	42.63	258,428	+0.04(+0.10%)
May 10, 2018	42.58	42.59	42.57	42.59	270,631	+0.04(+0.10%)
May 09, 2018	42.54	42.55	42.51	42.55	434,683	-0.04(-0.10%)
May 08, 2018	42.59	42.61	42.55	42.59	371,545	-0.03(-0.08%)
May 07, 2018	42.64	42.64	42.60	42.63	378,475	-0.01(-0.02%)
May 04, 2018	42.65	42.65	42.58	42.63	228,159	+0.03(+0.06%)
May 03, 2018	42.59	42.64	42.56	42.61	354,196	+0.05(+0.12%)
May 02, 2018	42.61	42.61	42.54	42.56	469,533	-0.03(-0.08%)