Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	45.64	45.76	45.61	45.72	605,258	-0.01(-0.02%)
Jun 05, 2024	45.63	45.73	45.53	45.73	368,919	+0.12(+0.26%)
Jun 04, 2024	45.52	45.65	45.49	45.61	771,590	+0.18(+0.40%)
Jun 03, 2024	45.30	45.43	45.24	45.43	705,859	+0.25(+0.56%)
May 31, 2024	45.12	45.18	45.10	45.18	995,077	+0.17(+0.38%)
May 30, 2024	44.88	45.02	44.88	45.01	409,760	+0.22(+0.49%)
May 29, 2024	44.86	44.87	44.73	44.79	366,382	-0.20(-0.44%)
May 28, 2024	45.21	45.22	44.96	44.99	362,928	-0.21(-0.46%)
May 24, 2024	45.14	45.20	45.09	45.20	240,266	+0.07(+0.15%)
May 23, 2024	45.29	45.29	45.07	45.13	414,111	-0.15(-0.33%)
May 22, 2024	45.28	45.32	45.22	45.28	285,108	-0.06(-0.13%)
May 21, 2024	45.34	45.34	45.29	45.34	327,693	+0.10(+0.22%)
May 20, 2024	45.26	45.27	45.22	45.24	479,820	-0.05(-0.11%)
May 17, 2024	45.34	45.38	45.25	45.29	402,698	-0.09(-0.20%)
May 16, 2024	45.50	45.51	45.38	45.38	459,863	-0.12(-0.26%)
May 15, 2024	45.42	45.51	45.37	45.50	533,389	+0.34(+0.75%)
May 14, 2024	45.08	45.21	45.08	45.16	359,013	+0.10(+0.22%)
May 13, 2024	45.11	45.13	45.04	45.06	576,361	+0.02(+0.04%)
May 10, 2024	45.05	45.08	44.99	45.04	446,801	-0.10(-0.22%)
May 09, 2024	45.07	45.16	44.99	45.14	458,394	+0.10(+0.22%)
May 08, 2024	45.06	45.07	45.01	45.04	436,489	-0.05(-0.11%)
May 07, 2024	45.15	45.21	45.08	45.09	622,323	+0.04(+0.09%)
May 06, 2024	45.01	45.05	44.96	45.05	483,877	+0.06(+0.13%)
May 03, 2024	45.05	45.05	44.88	44.99	503,655	+0.22(+0.49%)
May 02, 2024	44.57	44.77	44.53	44.77	489,093	+0.19(+0.42%)
May 01, 2024	44.49	44.70	44.39	44.58	540,426	+0.21(+0.47%)
Apr 30, 2024	44.44	44.52	44.36	44.37	1,750,663	-0.20(-0.45%)
Apr 29, 2024	44.51	44.62	44.51	44.57	364,588	+0.10(+0.22%)
Apr 26, 2024	44.43	44.51	44.43	44.47	384,175	+0.10(+0.22%)
Apr 25, 2024	44.35	44.37	44.23	44.37	429,876	-0.13(-0.29%)
Apr 24, 2024	44.56	44.56	44.39	44.50	657,697	-0.11(-0.25%)
Apr 23, 2024	44.48	44.68	44.44	44.61	667,562	+0.08(+0.18%)
Apr 22, 2024	44.50	44.55	44.45	44.53	1,185,742	+0.03(+0.07%)
Apr 19, 2024	44.53	44.54	44.45	44.50	643,022	+0.04(+0.09%)
Apr 18, 2024	44.58	44.58	44.40	44.46	414,235	-0.10(-0.22%)
Apr 17, 2024	44.48	44.59	44.41	44.56	477,651	+0.20(+0.45%)
Apr 16, 2024	44.37	44.38	44.26	44.36	757,769	-0.12(-0.27%)
Apr 15, 2024	44.56	44.56	44.40	44.48	1,580,449	-0.30(-0.67%)
Apr 12, 2024	44.81	44.86	44.76	44.78	636,988	+0.14(+0.31%)
Apr 11, 2024	44.74	44.76	44.56	44.64	584,035	-0.04(-0.09%)
Apr 10, 2024	44.87	44.88	44.64	44.68	1,084,225	-0.54(-1.19%)
Apr 09, 2024	45.19	45.22	45.15	45.21	368,652	+0.15(+0.33%)
Apr 08, 2024	45.08	45.08	45.01	45.06	863,303	-0.03(-0.07%)
Apr 05, 2024	45.19	45.23	45.07	45.09	464,752	-0.22(-0.48%)
Apr 04, 2024	45.28	45.31	45.18	45.31	546,006	+0.10(+0.22%)
Apr 03, 2024	45.18	45.21	45.00	45.21	548,503	+0.02(+0.04%)
Apr 02, 2024	45.14	45.19	45.02	45.19	1,345,641	-0.03(-0.07%)
Apr 01, 2024	45.46	45.46	45.18	45.22	831,857	-0.32(-0.71%)
Mar 28, 2024	45.54	45.60	45.51	45.55	2,341,650	-0.05(-0.11%)
Mar 27, 2024	45.47	45.60	45.47	45.59	409,709	+0.14(+0.30%)
Mar 26, 2024	45.41	45.46	45.35	45.46	1,182,485	+0.05(+0.11%)
Mar 25, 2024	45.47	45.47	45.38	45.41	447,004	-0.06(-0.13%)
Mar 22, 2024	45.53	45.54	45.46	45.47	301,262	+0.12(+0.26%)
Mar 21, 2024	45.39	45.41	45.29	45.35	515,687	+0.03(+0.07%)
Mar 20, 2024	45.30	45.40	45.18	45.32	471,169	+0.10(+0.22%)
Mar 19, 2024	45.18	45.26	45.15	45.22	568,728	+0.11(+0.24%)
Mar 18, 2024	45.15	45.16	45.08	45.11	414,181	-0.06(-0.13%)
Mar 15, 2024	45.27	45.27	45.11	45.17	682,292	-0.02(-0.04%)
Mar 14, 2024	45.31	45.31	45.17	45.19	572,952	-0.28(-0.61%)
Mar 13, 2024	45.49	45.53	45.45	45.47	330,766	-0.05(-0.11%)
Mar 12, 2024	45.58	45.59	45.49	45.52	339,074	-0.16(-0.35%)
Mar 11, 2024	45.76	45.76	45.62	45.67	464,992	-0.04(-0.09%)
Mar 08, 2024	45.75	45.76	45.66	45.71	550,833	+0.07(+0.15%)
Mar 07, 2024	45.66	45.67	45.55	45.64	394,012	+0.07(+0.15%)
Mar 06, 2024	45.54	45.64	45.53	45.58	438,251	+0.07(+0.15%)
Mar 05, 2024	45.42	45.53	45.39	45.51	467,787	+0.25(+0.55%)
Mar 04, 2024	45.23	45.31	45.19	45.26	479,925	-0.11(-0.24%)
Mar 01, 2024	45.13	45.38	45.04	45.37	647,184	+0.18(+0.39%)
Feb 29, 2024	45.15	45.24	45.13	45.19	3,066,220	+0.10(+0.22%)
Feb 28, 2024	45.01	45.09	44.99	45.09	337,131	+0.11(+0.24%)
Feb 27, 2024	44.96	45.08	44.96	44.98	657,057	-0.07(-0.15%)
Feb 26, 2024	45.14	45.15	44.97	45.05	662,964	-0.10(-0.22%)
Feb 23, 2024	45.01	45.16	44.98	45.15	481,089	+0.19(+0.42%)
Feb 22, 2024	45.12	45.12	44.90	44.96	422,218	+0.02(+0.04%)
Feb 21, 2024	45.08	45.10	44.91	44.94	549,460	-0.15(-0.33%)
Feb 20, 2024	45.07	45.14	45.05	45.09	753,705	+0.06(+0.13%)
Feb 16, 2024	44.96	45.03	44.93	45.03	365,252	-0.15(-0.33%)
Feb 15, 2024	45.19	45.22	45.08	45.18	515,451	+0.12(+0.26%)
Feb 14, 2024	44.90	45.07	44.88	45.06	519,675	+0.21(+0.46%)
Feb 13, 2024	45.06	45.06	44.85	44.85	828,007	-0.40(-0.89%)
Feb 12, 2024	45.31	45.33	45.22	45.26	626,144	-0.01(-0.02%)
Feb 09, 2024	45.23	45.27	45.21	45.27	525,919	-0.04(-0.09%)
Feb 08, 2024	45.39	45.39	45.27	45.31	1,125,448	-0.08(-0.17%)
Feb 07, 2024	45.46	45.54	45.39	45.39	1,850,978	-0.13(-0.28%)
Feb 06, 2024	45.41	45.52	45.33	45.52	1,331,362	+0.28(+0.61%)
Feb 05, 2024	45.45	45.45	45.23	45.24	4,405,735	-0.40(-0.89%)
Feb 02, 2024	45.65	45.71	45.55	45.64	722,649	-0.42(-0.92%)
Feb 01, 2024	46.01	46.17	45.90	46.07	873,513	+0.22(+0.48%)
Jan 31, 2024	45.76	45.88	45.69	45.85	3,803,968	+0.26(+0.56%)
Jan 30, 2024	45.61	45.62	45.44	45.59	681,358	+0.07(+0.15%)
Jan 29, 2024	45.42	45.55	45.41	45.52	845,925	+0.20(+0.43%)
Jan 26, 2024	45.36	45.38	45.29	45.33	416,855	-0.06(-0.13%)
Jan 25, 2024	45.35	45.41	45.28	45.39	1,103,067	+0.19(+0.41%)
Jan 24, 2024	45.46	45.46	45.18	45.20	755,617	-0.10(-0.22%)
Jan 23, 2024	45.31	45.31	45.22	45.30	691,660	-0.10(-0.22%)
Jan 22, 2024	45.49	45.49	45.35	45.40	1,721,782	+0.11(+0.24%)
Jan 19, 2024	45.26	45.30	45.16	45.29	1,392,314	-0.02(-0.04%)
Jan 18, 2024	45.38	45.38	45.26	45.31	618,743	-0.05(-0.11%)
Jan 17, 2024	45.39	45.41	45.28	45.36	637,352	-0.15(-0.32%)
Jan 16, 2024	45.66	45.74	45.44	45.50	667,023	-0.32(-0.71%)
Jan 12, 2024	45.88	45.94	45.74	45.83	900,203	+0.14(+0.30%)
Jan 11, 2024	45.55	45.73	45.46	45.69	4,864,008	+0.21(+0.45%)
Jan 10, 2024	45.74	45.74	45.48	45.48	1,029,890	-0.07(-0.15%)
Jan 09, 2024	45.51	45.58	45.49	45.55	1,046,298	-0.02(-0.04%)
Jan 08, 2024	45.42	45.63	45.40	45.57	858,122	+0.19(+0.41%)
Jan 05, 2024	45.43	45.62	45.33	45.39	657,265	-0.13(-0.28%)
Jan 04, 2024	45.50	45.56	45.45	45.51	757,665	-0.21(-0.45%)
Jan 03, 2024	45.54	45.73	45.45	45.72	739,397	+0.06(+0.13%)
Jan 02, 2024	45.73	45.75	45.64	45.66	1,150,964	-0.21(-0.45%)
Dec 29, 2023	45.85	45.97	45.84	45.87	790,828	-0.09(-0.19%)
Dec 28, 2023	46.02	46.08	45.92	45.96	562,057	-0.12(-0.26%)
Dec 27, 2023	45.81	46.09	45.81	46.07	574,251	+0.29(+0.62%)
Dec 26, 2023	45.74	45.81	45.73	45.79	704,320	+0.05(+0.11%)
Dec 22, 2023	45.84	45.84	45.68	45.74	639,259	-0.03(-0.06%)
Dec 21, 2023	45.88	45.89	45.70	45.77	807,922	+0.01(+0.02%)
Dec 20, 2023	45.72	45.79	45.62	45.76	819,241	+0.15(+0.32%)
Dec 19, 2023	45.60	45.67	45.56	45.61	1,039,240	+0.06(+0.13%)
Dec 18, 2023	45.55	45.60	45.51	45.55	4,746,520	-0.09(-0.19%)
Dec 15, 2023	45.73	46.24	45.58	45.64	667,304	-0.08(-0.16%)
Dec 14, 2023	45.60	45.80	45.59	45.72	1,532,450	+0.38(+0.84%)
Dec 13, 2023	44.89	45.38	44.86	45.33	994,567	+0.54(+1.20%)
Dec 12, 2023	44.69	44.80	44.63	44.79	1,206,816	+0.11(+0.24%)
Dec 11, 2023	44.66	44.69	44.54	44.69	899,777	+0.01(+0.02%)
Dec 08, 2023	44.67	44.74	44.59	44.68	911,364	-0.22(-0.48%)
Dec 07, 2023	44.84	44.97	44.82	44.89	1,753,757	+0.00(+0.00%)
Dec 06, 2023	44.84	44.95	44.67	44.89	661,496	+0.15(+0.33%)
Dec 05, 2023	44.65	44.78	44.62	44.75	856,894	+0.26(+0.57%)
Dec 04, 2023	44.50	44.56	44.39	44.49	740,058	-0.15(-0.33%)
Dec 01, 2023	44.26	44.66	44.24	44.64	1,074,651	+0.39(+0.88%)
Nov 30, 2023	44.31	44.41	44.19	44.25	1,223,622	-0.17(-0.37%)
Nov 29, 2023	44.33	44.43	44.30	44.41	522,591	+0.24(+0.55%)
Nov 28, 2023	43.96	44.19	43.95	44.17	542,603	+0.18(+0.40%)
Nov 27, 2023	43.84	44.00	43.82	43.99	484,502	+0.26(+0.60%)
Nov 24, 2023	43.79	43.81	43.72	43.73	221,963	-0.21(-0.47%)
Nov 22, 2023	44.00	44.01	43.78	43.94	454,265	+0.04(+0.09%)
Nov 21, 2023	43.94	43.94	43.80	43.90	596,763	+0.04(+0.09%)
Nov 20, 2023	43.73	43.87	43.65	43.86	728,395	+0.10(+0.22%)
Nov 17, 2023	43.80	43.82	43.69	43.76	882,843	+0.04(+0.09%)
Nov 16, 2023	43.62	43.79	43.62	43.72	760,409	+0.24(+0.56%)
Nov 15, 2023	43.53	43.55	43.43	43.48	1,467,584	-0.25(-0.58%)
Nov 14, 2023	43.70	43.76	43.64	43.73	1,021,763	+0.55(+1.27%)
Nov 13, 2023	43.04	43.20	43.00	43.18	545,971	-0.01(-0.02%)
Nov 10, 2023	43.27	43.32	43.16	43.19	745,732	+0.08(+0.18%)
Nov 09, 2023	43.41	43.41	43.10	43.11	1,451,208	-0.37(-0.85%)
Nov 08, 2023	43.34	43.51	43.33	43.49	895,407	+0.17(+0.38%)
Nov 07, 2023	43.17	43.38	43.17	43.32	1,707,830	+0.22(+0.52%)
Nov 06, 2023	43.19	43.19	43.05	43.09	1,532,631	-0.21(-0.47%)
Nov 03, 2023	43.47	43.52	43.29	43.30	1,543,765	+0.27(+0.64%)
Nov 02, 2023	43.08	43.10	42.92	43.03	898,398	+0.24(+0.57%)
Nov 01, 2023	42.53	42.78	42.44	42.78	980,659	+0.46(+1.09%)
Oct 31, 2023	42.39	42.46	42.31	42.32	1,392,484	-0.01(-0.02%)
Oct 30, 2023	42.31	42.40	42.25	42.33	1,972,754	-0.11(-0.25%)
Oct 27, 2023	42.55	42.55	42.33	42.44	664,611	+0.00(+0.00%)
Oct 26, 2023	42.22	42.45	42.21	42.44	1,162,049	+0.25(+0.60%)
Oct 25, 2023	42.29	42.32	42.13	42.18	824,776	-0.31(-0.73%)
Oct 24, 2023	42.36	42.50	42.24	42.50	758,045	+0.19(+0.44%)
Oct 23, 2023	42.02	42.39	41.97	42.31	1,321,787	+0.14(+0.32%)
Oct 20, 2023	42.13	42.30	42.12	42.17	1,543,563	+0.17(+0.39%)
Oct 19, 2023	42.10	42.22	41.97	42.01	2,822,648	-0.19(-0.44%)
Oct 18, 2023	42.39	42.39	42.13	42.19	718,800	-0.18(-0.41%)
Oct 17, 2023	42.39	42.46	42.32	42.37	962,265	-0.30(-0.71%)
Oct 16, 2023	42.76	42.79	42.66	42.67	670,025	-0.23(-0.55%)
Oct 13, 2023	42.94	42.97	42.85	42.91	475,877	+0.19(+0.43%)
Oct 12, 2023	42.93	43.01	42.69	42.72	1,534,731	-0.35(-0.81%)
Oct 11, 2023	43.04	43.10	42.96	43.07	1,008,596	+0.19(+0.43%)
Oct 10, 2023	42.84	42.99	42.74	42.89	3,077,593	-0.05(-0.11%)
Oct 09, 2023	42.63	42.94	42.63	42.93	826,229	+0.43(+1.01%)
Oct 06, 2023	42.43	42.59	42.33	42.51	1,516,688	-0.17(-0.39%)
Oct 05, 2023	42.68	42.72	42.60	42.67	464,895	+0.06(+0.14%)
Oct 04, 2023	42.50	42.63	42.36	42.61	1,447,937	+0.25(+0.60%)
Oct 03, 2023	42.60	42.65	42.33	42.36	1,486,650	-0.32(-0.75%)