Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	43.86	43.91	43.85	43.91	513,224	+0.04(+0.09%)
Aug 30, 2017	43.84	43.86	43.81	43.86	343,900	-0.01(-0.02%)
Aug 29, 2017	43.91	43.91	43.83	43.87	313,720	+0.06(+0.13%)
Aug 28, 2017	43.81	43.81	43.76	43.81	295,432	+0.02(+0.06%)
Aug 25, 2017	43.76	43.80	43.73	43.79	282,740	+0.03(+0.08%)
Aug 24, 2017	43.76	43.79	43.72	43.76	334,246	-0.02(-0.06%)
Aug 23, 2017	43.77	43.78	43.72	43.78	311,346	+0.07(+0.17%)
Aug 22, 2017	43.73	43.74	43.68	43.71	322,295	-0.04(-0.10%)
Aug 21, 2017	43.74	43.76	43.70	43.75	322,547	+0.06(+0.13%)
Aug 18, 2017	43.76	43.76	43.69	43.69	354,773	-0.04(-0.10%)
Aug 17, 2017	43.66	43.73	43.63	43.73	239,165	+0.12(+0.27%)
Aug 16, 2017	43.55	43.66	43.55	43.61	256,920	+0.02(+0.04%)
Aug 15, 2017	43.57	43.63	43.56	43.60	318,191	-0.07(-0.15%)
Aug 14, 2017	43.67	43.71	43.62	43.66	606,334	-0.06(-0.13%)
Aug 11, 2017	43.66	43.72	43.61	43.72	518,824	+0.04(+0.10%)
Aug 10, 2017	43.66	43.69	43.61	43.68	330,770	+0.07(+0.15%)
Aug 09, 2017	43.66	43.67	43.59	43.61	337,342	+0.02(+0.06%)
Aug 08, 2017	43.61	43.61	43.54	43.59	427,613	-0.02(-0.06%)
Aug 07, 2017	43.60	43.61	43.57	43.61	356,405	+0.01(+0.02%)
Aug 04, 2017	43.62	43.62	43.55	43.61	410,013	-0.07(-0.15%)
Aug 03, 2017	43.61	43.67	43.59	43.67	462,312	+0.07(+0.17%)
Aug 02, 2017	43.61	43.65	43.59	43.60	428,872	+0.00(+0.00%)
Aug 01, 2017	43.49	43.60	43.47	43.60	581,826	+0.07(+0.17%)
Jul 31, 2017	43.48	43.52	43.47	43.52	278,754	+0.04(+0.10%)
Jul 28, 2017	43.44	43.49	43.43	43.48	323,499	+0.06(+0.13%)
Jul 27, 2017	43.45	43.47	43.40	43.42	342,754	-0.05(-0.11%)
Jul 26, 2017	43.41	43.49	43.38	43.47	273,639	+0.05(+0.11%)
Jul 25, 2017	43.49	43.49	43.42	43.42	314,782	-0.15(-0.34%)
Jul 24, 2017	43.59	43.59	43.54	43.57	374,367	-0.01(-0.02%)
Jul 21, 2017	43.57	43.59	43.56	43.58	202,491	+0.05(+0.11%)
Jul 20, 2017	43.57	43.57	43.52	43.53	984,757	+0.02(+0.04%)
Jul 19, 2017	43.52	43.52	43.48	43.52	389,285	+0.02(+0.04%)
Jul 18, 2017	43.48	43.50	43.45	43.50	361,214	+0.10(+0.23%)
Jul 17, 2017	43.38	43.42	43.36	43.40	422,394	+0.03(+0.08%)
Jul 14, 2017	43.41	43.42	43.34	43.37	322,635	+0.02(+0.06%)
Jul 13, 2017	43.35	43.36	43.29	43.34	372,879	-0.02(-0.06%)
Jul 12, 2017	43.33	43.37	43.29	43.37	807,760	+0.11(+0.25%)
Jul 11, 2017	43.21	43.26	43.19	43.26	476,707	+0.07(+0.15%)
Jul 10, 2017	43.23	43.23	43.16	43.19	646,317	+0.00(+0.00%)
Jul 07, 2017	43.22	43.23	43.13	43.19	479,544	-0.04(-0.10%)
Jul 06, 2017	43.25	43.26	43.19	43.23	312,725	-0.04(-0.10%)
Jul 05, 2017	43.27	43.28	43.22	43.28	446,300	-0.01(-0.02%)
Jul 03, 2017	43.33	43.34	43.25	43.28	217,812	-0.05(-0.11%)
Jun 30, 2017	43.38	43.38	43.31	43.33	451,792	-0.05(-0.11%)
Jun 29, 2017	43.33	43.41	43.29	43.38	526,936	-0.10(-0.23%)
Jun 28, 2017	43.48	43.48	43.42	43.48	377,451	+0.00(+0.00%)
Jun 27, 2017	43.55	43.55	43.46	43.48	585,279	-0.12(-0.29%)
Jun 26, 2017	43.61	43.62	43.58	43.61	355,271	+0.04(+0.10%)
Jun 23, 2017	43.54	43.57	43.52	43.57	273,099	+0.00(+0.00%)
Jun 22, 2017	43.57	43.57	43.52	43.57	300,609	+0.02(+0.06%)
Jun 21, 2017	43.51	43.55	43.47	43.54	1,092,602	+0.02(+0.06%)
Jun 20, 2017	43.47	43.52	43.47	43.52	384,217	+0.07(+0.15%)
Jun 19, 2017	43.46	43.50	43.43	43.45	521,136	-0.05(-0.11%)
Jun 16, 2017	43.50	43.51	43.48	43.50	216,412	+0.02(+0.04%)
Jun 15, 2017	43.49	43.50	43.46	43.48	302,876	-0.03(-0.08%)
Jun 14, 2017	43.49	43.57	43.48	43.52	728,622	+0.15(+0.34%)
Jun 13, 2017	43.33	43.37	43.29	43.37	277,299	+0.01(+0.02%)
Jun 12, 2017	43.35	43.40	43.33	43.36	316,623	-0.03(-0.08%)
Jun 09, 2017	43.37	43.40	43.34	43.39	296,730	-0.02(-0.04%)
Jun 08, 2017	43.43	43.43	43.36	43.41	360,773	-0.02(-0.06%)
Jun 07, 2017	43.46	43.48	43.42	43.43	239,175	-0.05(-0.11%)
Jun 06, 2017	43.47	43.48	43.44	43.48	455,966	+0.09(+0.21%)
Jun 05, 2017	43.41	43.42	43.37	43.39	259,320	-0.04(-0.10%)
Jun 02, 2017	43.42	43.45	43.38	43.43	403,619	+0.09(+0.21%)