Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	44.34	44.47	44.34	44.42	1,338,657	+0.05(+0.11%)
Jul 28, 2023	44.31	44.37	44.27	44.37	718,437	+0.18(+0.42%)
Jul 27, 2023	44.51	44.51	44.15	44.19	750,631	-0.42(-0.93%)
Jul 26, 2023	44.53	44.60	44.39	44.60	797,648	+0.16(+0.37%)
Jul 25, 2023	44.42	44.47	44.35	44.44	659,178	-0.08(-0.17%)
Jul 24, 2023	44.61	44.63	44.47	44.51	446,301	-0.05(-0.11%)
Jul 21, 2023	44.62	44.63	44.53	44.56	693,331	+0.06(+0.13%)
Jul 20, 2023	44.59	44.59	44.44	44.50	1,501,245	-0.27(-0.60%)
Jul 19, 2023	44.73	44.78	44.65	44.77	512,761	+0.15(+0.32%)
Jul 18, 2023	44.66	44.76	44.62	44.63	400,921	+0.03(+0.07%)
Jul 17, 2023	44.55	44.62	44.50	44.60	387,172	+0.06(+0.13%)
Jul 14, 2023	44.79	44.79	44.52	44.54	609,546	-0.21(-0.48%)
Jul 13, 2023	44.66	44.77	44.63	44.76	740,252	+0.24(+0.54%)
Jul 12, 2023	44.34	44.51	44.32	44.51	924,955	+0.41(+0.92%)
Jul 11, 2023	44.09	44.16	44.04	44.11	479,592	+0.09(+0.20%)
Jul 10, 2023	43.90	44.08	43.90	44.02	540,509	+0.14(+0.31%)
Jul 07, 2023	43.91	43.99	43.85	43.89	475,684	+0.00(+0.00%)
Jul 06, 2023	44.05	44.05	43.78	43.89	743,621	-0.31(-0.70%)
Jul 05, 2023	44.32	44.35	44.15	44.19	971,517	-0.16(-0.37%)
Jul 03, 2023	44.50	44.57	44.35	44.36	407,232	-0.13(-0.28%)
Jun 30, 2023	44.40	44.50	44.34	44.48	2,056,354	+0.15(+0.35%)
Jun 29, 2023	44.37	44.39	44.27	44.33	404,576	-0.35(-0.78%)
Jun 28, 2023	44.61	44.69	44.54	44.68	393,150	+0.13(+0.30%)
Jun 27, 2023	44.66	44.73	44.49	44.54	385,717	-0.09(-0.19%)
Jun 26, 2023	44.71	44.71	44.60	44.63	246,229	+0.05(+0.11%)
Jun 23, 2023	44.71	44.71	44.50	44.58	510,784	+0.14(+0.33%)
Jun 22, 2023	44.56	44.61	44.41	44.44	514,216	-0.22(-0.50%)
Jun 21, 2023	44.48	44.69	44.42	44.66	569,924	+0.08(+0.17%)
Jun 20, 2023	44.47	44.66	44.47	44.58	821,837	+0.06(+0.13%)
Jun 16, 2023	44.50	44.57	44.40	44.52	756,915	-0.10(-0.22%)
Jun 15, 2023	44.56	44.63	44.49	44.62	724,544	+0.28(+0.63%)
Jun 14, 2023	44.42	44.46	44.22	44.34	1,005,739	+0.05(+0.11%)
Jun 13, 2023	44.60	44.61	44.26	44.29	651,038	-0.21(-0.48%)
Jun 12, 2023	44.47	44.51	44.32	44.50	432,278	+0.07(+0.15%)
Jun 09, 2023	44.47	44.48	44.36	44.44	483,341	-0.10(-0.22%)
Jun 08, 2023	44.36	44.53	44.35	44.53	531,552	+0.23(+0.52%)
Jun 07, 2023	44.58	44.58	44.25	44.30	461,600	-0.24(-0.54%)
Jun 06, 2023	44.49	44.54	44.39	44.54	395,949	+0.06(+0.13%)
Jun 05, 2023	44.41	44.59	44.33	44.48	655,875	+0.00(+0.00%)
Jun 02, 2023	44.69	44.69	44.47	44.48	548,065	-0.21(-0.47%)
Jun 01, 2023	44.72	44.80	44.66	44.70	500,799	+0.12(+0.26%)
May 31, 2023	44.40	44.64	44.40	44.58	608,849	+0.13(+0.30%)
May 30, 2023	44.27	44.44	44.26	44.44	449,402	+0.32(+0.72%)
May 26, 2023	44.04	44.15	44.00	44.13	321,652	+0.05(+0.11%)
May 25, 2023	44.20	44.23	44.06	44.08	580,410	-0.16(-0.37%)
May 24, 2023	44.41	44.42	44.24	44.24	520,530	-0.13(-0.30%)
May 23, 2023	44.32	44.41	44.24	44.38	644,790	+0.03(+0.06%)
May 22, 2023	44.36	44.46	44.31	44.35	643,498	-0.03(-0.06%)
May 19, 2023	44.40	44.53	44.34	44.38	357,170	-0.12(-0.26%)
May 18, 2023	44.57	44.59	44.46	44.49	325,075	-0.20(-0.45%)
May 17, 2023	44.82	44.82	44.65	44.69	410,346	-0.07(-0.15%)
May 16, 2023	44.81	44.81	44.67	44.76	430,166	-0.10(-0.21%)
May 15, 2023	44.89	44.90	44.84	44.86	315,299	-0.12(-0.28%)
May 12, 2023	45.21	45.22	44.98	44.98	469,134	-0.23(-0.51%)
May 11, 2023	45.31	45.32	45.19	45.21	559,312	+0.13(+0.30%)
May 10, 2023	44.99	45.10	44.98	45.08	630,148	+0.27(+0.60%)
May 09, 2023	44.84	44.88	44.79	44.81	1,102,511	-0.04(-0.09%)
May 08, 2023	44.86	44.94	44.82	44.85	501,076	-0.22(-0.49%)
May 05, 2023	45.19	45.19	44.99	45.07	308,883	-0.17(-0.38%)
May 04, 2023	45.31	45.43	45.14	45.24	774,785	-0.04(-0.09%)
May 03, 2023	45.17	45.29	45.10	45.28	448,143	+0.17(+0.38%)
May 02, 2023	44.76	45.11	44.76	45.11	895,185	+0.42(+0.95%)