Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.10	43.10	43.05	43.05	345,489	+0.02(+0.04%)
Sep 27, 2018	43.02	43.04	43.01	43.03	277,683	-0.01(-0.02%)
Sep 26, 2018	42.98	43.04	42.97	43.04	491,282	+0.06(+0.14%)
Sep 25, 2018	42.97	42.98	42.94	42.98	293,748	-0.01(-0.02%)
Sep 24, 2018	42.99	43.02	42.98	42.99	266,737	-0.02(-0.04%)
Sep 21, 2018	42.97	43.01	42.95	43.01	366,498	+0.07(+0.16%)
Sep 20, 2018	42.93	42.97	42.92	42.94	460,370	-0.03(-0.06%)
Sep 19, 2018	43.02	43.02	42.93	42.97	305,925	-0.06(-0.14%)
Sep 18, 2018	43.10	43.11	43.00	43.03	423,504	-0.10(-0.24%)
Sep 17, 2018	43.10	43.14	43.09	43.13	375,526	-0.01(-0.02%)
Sep 14, 2018	43.14	43.15	43.11	43.14	652,228	-0.05(-0.12%)
Sep 13, 2018	43.16	43.20	43.15	43.19	415,809	+0.04(+0.10%)
Sep 12, 2018	43.15	43.16	43.14	43.15	306,383	+0.00(+0.00%)
Sep 11, 2018	43.20	43.20	43.13	43.15	744,513	-0.05(-0.12%)
Sep 10, 2018	43.15	43.20	43.14	43.20	321,008	+0.01(+0.02%)
Sep 07, 2018	43.24	43.24	43.12	43.19	635,187	-0.08(-0.18%)
Sep 06, 2018	43.27	43.30	43.25	43.27	535,356	+0.01(+0.02%)
Sep 05, 2018	43.26	43.26	43.20	43.26	491,002	-0.03(-0.06%)
Sep 04, 2018	43.29	43.32	43.27	43.28	356,632	-0.05(-0.12%)
Aug 31, 2018		43.33	43.33	43.33	0	+0.03(+0.06%)
Aug 30, 2018	43.31	43.33	43.29	43.31	321,384	+0.00(+0.00%)
Aug 29, 2018	43.31	43.32	43.29	43.31	360,039	-0.03(-0.06%)
Aug 28, 2018	43.34	43.35	43.31	43.33	347,218	-0.05(-0.12%)
Aug 27, 2018	43.40	43.41	43.38	43.38	279,093	-0.05(-0.12%)
Aug 24, 2018	43.38	43.44	43.37	43.44	401,389	+0.04(+0.10%)
Aug 23, 2018	43.40	43.43	43.39	43.39	374,461	-0.02(-0.04%)
Aug 22, 2018	43.39	43.41	43.37	43.41	557,686	+0.04(+0.10%)
Aug 21, 2018	43.39	43.39	43.34	43.37	593,838	-0.01(-0.02%)
Aug 20, 2018	43.33	43.38	43.33	43.38	438,369	+0.08(+0.18%)
Aug 17, 2018	43.32	43.32	43.27	43.30	324,739	+0.01(+0.02%)
Aug 16, 2018	43.28	43.30	43.25	43.29	246,187	+0.01(+0.02%)
Aug 15, 2018	43.27	43.29	43.25	43.28	335,588	+0.04(+0.10%)
Aug 14, 2018	43.27	43.27	43.21	43.24	483,775	-0.03(-0.08%)
Aug 13, 2018	43.28	43.30	43.25	43.27	423,483	+0.04(+0.10%)
Aug 10, 2018	43.21	43.27	43.19	43.23	390,506	+0.07(+0.16%)
Aug 09, 2018	43.14	43.16	43.12	43.16	295,898	+0.06(+0.14%)
Aug 08, 2018	43.04	43.16	43.04	43.10	396,940	+0.00(+0.00%)
Aug 07, 2018	43.15	43.17	43.09	43.10	429,353	-0.04(-0.10%)
Aug 06, 2018	43.14	43.17	43.13	43.15	294,276	+0.05(+0.12%)
Aug 03, 2018	43.04	43.09	43.03	43.09	427,719	+0.06(+0.14%)
Aug 02, 2018	43.03	43.03	42.98	43.03	208,441	+0.02(+0.04%)
Aug 01, 2018	43.03	43.03	42.99	43.02	314,779	-0.02(-0.05%)
Jul 31, 2018	43.07	43.07	43.02	43.04	465,117	+0.03(+0.06%)
Jul 30, 2018	43.04	43.04	42.99	43.02	343,777	-0.02(-0.04%)
Jul 27, 2018	43.04	43.05	43.02	43.03	666,177	+0.00(+0.00%)
Jul 26, 2018	43.03	43.07	43.02	43.03	383,563	-0.01(-0.02%)
Jul 25, 2018	43.07	43.25	43.02	43.04	307,737	+0.02(+0.04%)
Jul 24, 2018	42.96	43.02	42.96	43.02	379,196	+0.00(+0.00%)
Jul 23, 2018	43.13	43.13	43.01	43.02	351,034	-0.15(-0.34%)
Jul 20, 2018	43.19	43.20	43.15	43.17	1,341,316	-0.05(-0.12%)
Jul 19, 2018	43.14	43.24	43.14	43.22	373,303	+0.04(+0.10%)
Jul 18, 2018	43.20	43.20	43.17	43.18	403,617	-0.01(-0.02%)
Jul 17, 2018	43.18	43.21	43.16	43.19	370,344	-0.01(-0.02%)
Jul 16, 2018	43.21	43.21	43.16	43.19	475,333	-0.04(-0.10%)
Jul 13, 2018	43.19	43.24	43.19	43.24	389,379	+0.04(+0.10%)
Jul 12, 2018	43.14	43.19	43.14	43.19	591,050	+0.02(+0.04%)
Jul 11, 2018	43.17	43.19	43.13	43.18	526,162	+0.03(+0.08%)
Jul 10, 2018	43.13	43.18	43.12	43.14	626,987	-0.03(-0.06%)
Jul 09, 2018	43.17	43.17	43.13	43.17	439,680	-0.02(-0.04%)
Jul 06, 2018	43.15	43.19	43.15	43.19	494,441	+0.04(+0.10%)
Jul 05, 2018	43.13	43.15	43.11	43.14	591,597	+0.05(+0.12%)
Jul 03, 2018		43.09	43.09	43.09	0	+0.03(+0.06%)