Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	50.74	50.81	50.74	50.78	372,767	+0.06(+0.11%)
Jul 29, 2021	50.72	50.75	50.69	50.72	370,812	-0.08(-0.16%)
Jul 28, 2021	50.69	50.81	50.65	50.81	816,862	+0.04(+0.07%)
Jul 27, 2021	50.75	50.81	50.71	50.77	812,173	+0.12(+0.24%)
Jul 26, 2021	50.72	50.73	50.62	50.65	528,747	-0.03(-0.05%)
Jul 23, 2021	50.61	50.69	50.61	50.68	640,034	-0.05(-0.09%)
Jul 22, 2021	50.60	50.75	50.60	50.72	473,401	+0.11(+0.22%)
Jul 21, 2021	50.65	50.67	50.57	50.61	1,142,102	-0.17(-0.33%)
Jul 20, 2021	50.96	50.96	50.75	50.78	1,449,390	-0.05(-0.09%)
Jul 19, 2021	50.70	50.86	50.70	50.83	617,462	+0.27(+0.53%)
Jul 16, 2021	50.50	50.57	50.49	50.56	451,602	-0.05(-0.09%)
Jul 15, 2021	50.63	50.63	50.47	50.60	885,536	+0.11(+0.22%)
Jul 14, 2021	50.42	50.49	50.40	50.49	551,804	+0.17(+0.33%)
Jul 13, 2021	50.45	50.49	50.30	50.33	1,152,676	-0.10(-0.20%)
Jul 12, 2021	50.51	50.51	50.42	50.43	764,199	-0.03(-0.05%)
Jul 09, 2021	50.57	50.57	50.46	50.46	677,928	-0.19(-0.38%)
Jul 08, 2021	50.65	50.69	50.59	50.65	489,368	+0.06(+0.11%)
Jul 07, 2021	50.55	50.61	50.50	50.60	701,889	+0.11(+0.22%)
Jul 06, 2021	50.38	50.52	50.38	50.49	552,194	+0.17(+0.33%)
Jul 02, 2021	50.28	50.32	50.23	50.32	585,180	+0.10(+0.20%)
Jul 01, 2021	50.25	50.25	50.14	50.22	535,901	-0.02(-0.04%)
Jun 30, 2021	50.25	50.29	50.23	50.24	468,744	+0.05(+0.09%)
Jun 29, 2021	50.14	50.19	50.06	50.19	531,142	+0.02(+0.04%)
Jun 28, 2021	50.13	50.19	50.11	50.17	729,106	+0.14(+0.28%)
Jun 25, 2021	50.12	50.14	49.99	50.04	438,474	-0.10(-0.20%)
Jun 24, 2021	50.13	50.16	50.11	50.14	461,515	+0.02(+0.04%)
Jun 23, 2021	50.14	50.16	50.09	50.12	440,660	-0.04(-0.07%)
Jun 22, 2021	50.04	50.20	50.02	50.16	463,067	+0.07(+0.15%)
Jun 21, 2021	50.14	50.23	50.06	50.08	1,212,024	-0.15(-0.29%)
Jun 18, 2021	50.14	50.25	50.06	50.23	806,813	+0.15(+0.29%)
Jun 17, 2021	50.00	50.19	49.99	50.08	721,832	+0.15(+0.29%)
Jun 16, 2021	50.14	50.16	49.89	49.94	1,040,723	-0.17(-0.33%)
Jun 15, 2021	50.07	50.10	50.04	50.10	556,608	+0.03(+0.06%)
Jun 14, 2021	50.18	50.18	50.06	50.07	403,694	-0.13(-0.26%)
Jun 11, 2021	50.19	50.23	50.16	50.20	606,828	-0.03(-0.05%)
Jun 10, 2021	50.07	50.23	50.03	50.23	700,651	+0.11(+0.22%)
Jun 09, 2021	50.15	50.17	50.09	50.12	626,175	+0.10(+0.20%)
Jun 08, 2021	50.03	50.04	50.00	50.02	627,016	+0.07(+0.15%)
Jun 07, 2021	49.93	49.95	49.92	49.94	566,660	-0.03(-0.06%)
Jun 04, 2021	49.84	49.97	49.84	49.97	377,797	+0.19(+0.39%)
Jun 03, 2021	49.84	49.85	49.76	49.78	661,243	-0.11(-0.22%)
Jun 02, 2021	49.86	50.01	49.85	49.89	723,895	+0.06(+0.11%)
Jun 01, 2021	49.81	49.88	49.73	49.83	785,659	+0.00(+0.00%)
May 28, 2021	49.77	49.88	49.77	49.83	687,047	+0.02(+0.04%)
May 27, 2021	49.80	49.86	49.78	49.81	530,204	-0.08(-0.17%)
May 26, 2021	49.89	49.93	49.84	49.90	796,547	-0.03(-0.06%)
May 25, 2021	49.82	49.92	49.82	49.92	445,096	+0.14(+0.28%)
May 24, 2021	49.79	49.80	49.74	49.79	480,264	+0.06(+0.11%)
May 21, 2021	49.72	49.76	49.68	49.73	446,048	+0.01(+0.02%)
May 20, 2021	49.62	49.72	49.62	49.72	528,753	+0.16(+0.31%)
May 19, 2021	49.63	49.68	49.51	49.57	589,293	-0.06(-0.13%)
May 18, 2021	49.64	49.64	49.59	49.63	478,032	-0.03(-0.06%)
May 17, 2021	49.69	49.69	49.64	49.66	517,224	-0.04(-0.07%)
May 14, 2021	49.64	49.70	49.63	49.69	392,811	+0.11(+0.22%)
May 13, 2021	49.53	49.60	49.53	49.58	737,424	+0.07(+0.15%)
May 12, 2021	49.59	49.59	49.48	49.51	1,075,929	-0.17(-0.33%)
May 11, 2021	49.68	49.70	49.64	49.68	502,776	-0.09(-0.18%)
May 10, 2021	49.85	49.90	49.76	49.77	1,404,180	-0.12(-0.24%)
May 07, 2021	49.94	50.03	49.86	49.89	717,367	-0.01(-0.02%)
May 06, 2021	49.84	49.92	49.84	49.90	591,003	+0.02(+0.04%)
May 05, 2021	49.81	49.88	49.80	49.88	522,581	+0.05(+0.09%)
May 04, 2021	49.86	49.91	49.80	49.83	974,294	+0.06(+0.11%)