Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.21	47.31	47.18	47.31	418,438	+0.06(+0.13%)
Sep 27, 2019	47.23	47.28	47.20	47.25	392,997	+0.06(+0.13%)
Sep 26, 2019	47.24	47.26	47.19	47.19	735,401	+0.02(+0.04%)
Sep 25, 2019	47.31	47.32	47.12	47.17	846,230	-0.15(-0.32%)
Sep 24, 2019	47.26	47.38	47.24	47.32	727,285	+0.10(+0.20%)
Sep 23, 2019	47.22	47.31	47.18	47.23	407,968	+0.05(+0.11%)
Sep 20, 2019	47.06	47.19	47.03	47.17	362,153	+0.18(+0.39%)
Sep 19, 2019	47.03	47.07	46.99	46.99	285,391	+0.03(+0.06%)
Sep 18, 2019	47.02	47.09	46.92	46.96	609,996	+0.03(+0.06%)
Sep 17, 2019	46.86	46.95	46.82	46.94	394,735	+0.10(+0.21%)
Sep 16, 2019	46.80	46.86	46.75	46.84	401,807	+0.14(+0.30%)
Sep 13, 2019	46.88	46.88	46.68	46.70	792,367	-0.27(-0.58%)
Sep 12, 2019	47.15	47.17	46.93	46.97	599,301	-0.10(-0.21%)
Sep 11, 2019	47.04	47.09	47.03	47.07	431,084	-0.02(-0.04%)
Sep 10, 2019	47.24	47.28	47.08	47.09	666,082	-0.24(-0.50%)
Sep 09, 2019	47.40	47.40	47.30	47.32	468,441	-0.19(-0.41%)
Sep 06, 2019	47.47	47.52	47.45	47.52	548,124	+0.05(+0.11%)
Sep 05, 2019	47.55	47.55	47.38	47.46	565,894	-0.25(-0.52%)
Sep 04, 2019	47.60	47.71	47.59	47.71	627,253	+0.11(+0.22%)
Sep 03, 2019	47.59	47.72	47.52	47.60	596,150	+0.03(+0.06%)
Aug 30, 2019	47.48	47.59	47.48	47.58	443,468	+0.01(+0.02%)
Aug 29, 2019	47.59	47.59	47.47	47.57	581,132	-0.04(-0.09%)
Aug 28, 2019	47.66	47.66	47.58	47.61	863,849	+0.03(+0.06%)
Aug 27, 2019	47.49	47.59	47.49	47.59	384,552	+0.17(+0.35%)
Aug 26, 2019	47.50	47.51	47.40	47.42	521,385	-0.08(-0.17%)
Aug 23, 2019	47.26	47.51	47.26	47.50	386,309	+0.21(+0.44%)
Aug 22, 2019	47.30	47.37	47.26	47.29	497,104	-0.04(-0.07%)
Aug 21, 2019	47.34	47.43	47.30	47.32	426,768	-0.07(-0.15%)
Aug 20, 2019	47.37	47.41	47.35	47.39	421,012	+0.12(+0.26%)
Aug 19, 2019	47.23	47.31	47.23	47.27	368,033	-0.12(-0.26%)
Aug 16, 2019	47.38	47.43	47.27	47.39	520,365	-0.06(-0.13%)
Aug 15, 2019	47.30	47.52	47.28	47.45	555,892	+0.21(+0.45%)
Aug 14, 2019	47.24	47.28	47.20	47.24	460,898	+0.18(+0.39%)
Aug 13, 2019	47.20	47.20	47.05	47.06	757,242	-0.11(-0.24%)
Aug 12, 2019	47.09	47.21	47.04	47.17	468,329	+0.23(+0.49%)
Aug 09, 2019	47.02	47.08	46.95	46.95	344,438	-0.07(-0.15%)
Aug 08, 2019	46.92	47.04	46.84	47.02	723,630	+0.02(+0.04%)
Aug 07, 2019	47.18	47.23	46.97	47.00	658,168	-0.03(-0.06%)
Aug 06, 2019	46.90	47.02	46.87	47.02	513,781	+0.13(+0.28%)
Aug 05, 2019	46.88	46.92	46.83	46.89	661,890	+0.17(+0.36%)
Aug 02, 2019	46.67	46.73	46.65	46.73	665,488	+0.10(+0.21%)
Aug 01, 2019	46.39	46.69	46.39	46.63	790,157	+0.29(+0.63%)
Jul 31, 2019	46.33	46.41	46.21	46.34	446,137	+0.00(+0.00%)
Jul 30, 2019	46.30	46.34	46.27	46.34	464,314	+0.03(+0.08%)
Jul 29, 2019	46.32	46.33	46.29	46.30	525,804	+0.02(+0.04%)
Jul 26, 2019	46.30	46.30	46.24	46.28	435,600	+0.04(+0.09%)
Jul 25, 2019	46.30	46.30	46.18	46.24	351,504	-0.08(-0.17%)
Jul 24, 2019	46.30	46.33	46.28	46.32	479,925	+0.04(+0.08%)
Jul 23, 2019	46.28	46.30	46.23	46.28	391,304	+0.00(+0.00%)
Jul 22, 2019	46.31	46.32	46.28	46.28	985,202	+0.02(+0.04%)
Jul 19, 2019	46.25	46.28	46.23	46.27	475,283	-0.04(-0.09%)
Jul 18, 2019	46.22	46.33	46.19	46.31	458,739	+0.07(+0.15%)
Jul 17, 2019	46.13	46.24	46.13	46.24	424,055	+0.12(+0.27%)
Jul 16, 2019	46.08	46.12	46.05	46.12	581,476	-0.05(-0.11%)
Jul 15, 2019	46.13	46.17	46.12	46.17	531,375	+0.06(+0.13%)
Jul 12, 2019	46.06	46.13	46.03	46.11	583,240	+0.03(+0.06%)
Jul 11, 2019	46.18	46.19	46.05	46.08	419,656	-0.15(-0.32%)
Jul 10, 2019	46.23	46.23	46.15	46.23	950,739	+0.05(+0.11%)
Jul 09, 2019	46.20	46.20	46.15	46.18	454,617	-0.03(-0.08%)
Jul 08, 2019	46.25	46.27	46.21	46.21	383,540	+0.00(+0.00%)
Jul 05, 2019	46.21	46.21	46.11	46.21	467,278	-0.19(-0.41%)
Jul 03, 2019	46.36	46.41	46.35	46.41	403,122	+0.08(+0.17%)
Jul 02, 2019	46.27	46.33	46.23	46.33	716,520	+0.09(+0.19%)