Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	50.06	50.06	49.97	50.01	628,943	-0.03(-0.06%)
Sep 29, 2021	50.11	50.13	49.99	50.04	430,468	+0.03(+0.06%)
Sep 28, 2021	50.07	50.10	49.97	50.01	529,501	-0.21(-0.42%)
Sep 27, 2021	50.20	50.27	50.17	50.22	622,553	-0.06(-0.11%)
Sep 24, 2021	50.31	50.34	50.24	50.28	463,685	-0.08(-0.16%)
Sep 23, 2021	50.52	50.59	50.35	50.36	496,960	-0.29(-0.56%)
Sep 22, 2021	50.60	50.66	50.55	50.64	506,878	+0.05(+0.09%)
Sep 21, 2021	50.58	50.62	50.57	50.60	494,708	-0.01(-0.02%)
Sep 20, 2021	50.55	50.62	50.55	50.61	433,569	+0.12(+0.24%)
Sep 17, 2021	50.45	50.49	49.78	50.49	341,426	-0.05(-0.09%)
Sep 16, 2021	50.51	50.65	50.50	50.53	460,332	-0.11(-0.22%)
Sep 15, 2021	50.69	50.69	50.59	50.64	481,200	-0.05(-0.09%)
Sep 14, 2021	50.63	50.72	50.59	50.69	766,132	+0.13(+0.26%)
Sep 13, 2021	50.56	50.59	50.53	50.56	429,921	+0.06(+0.13%)
Sep 10, 2021	50.53	50.55	50.45	50.50	362,021	-0.10(-0.20%)
Sep 09, 2021	50.46	50.61	50.44	50.60	650,112	+0.13(+0.26%)
Sep 08, 2021	50.45	50.49	50.36	50.47	996,928	+0.09(+0.18%)
Sep 07, 2021	50.41	50.41	50.33	50.38	614,195	-0.11(-0.22%)
Sep 03, 2021	50.52	50.52	50.46	50.49	1,571,575	-0.09(-0.18%)
Sep 02, 2021	50.56	50.59	50.51	50.58	413,312	+0.06(+0.11%)
Sep 01, 2021	50.59	50.59	50.48	50.52	630,276	-0.01(-0.02%)
Aug 31, 2021	50.55	50.60	50.49	50.53	833,794	-0.05(-0.09%)
Aug 30, 2021	50.46	50.58	50.46	50.58	456,927	+0.06(+0.11%)
Aug 27, 2021	50.39	50.52	50.35	50.52	414,220	+0.14(+0.27%)
Aug 26, 2021	50.39	50.39	50.32	50.39	425,273	+0.00(+0.00%)
Aug 25, 2021	50.47	50.49	50.35	50.39	380,924	-0.09(-0.18%)
Aug 24, 2021	50.50	50.54	50.47	50.48	369,588	-0.07(-0.15%)
Aug 23, 2021	50.54	50.56	50.50	50.55	463,364	+0.00(+0.00%)
Aug 20, 2021	50.61	50.61	50.44	50.55	297,023	+0.00(+0.00%)
Aug 19, 2021	50.55	50.55	50.49	50.55	451,186	+0.07(+0.15%)
Aug 18, 2021	50.39	50.50	50.39	50.48	628,395	+0.01(+0.02%)
Aug 17, 2021	50.48	50.52	50.46	50.47	457,434	-0.05(-0.09%)
Aug 16, 2021	50.55	50.60	50.51	50.51	463,418	+0.05(+0.09%)
Aug 13, 2021	50.33	50.47	50.32	50.47	467,443	+0.19(+0.38%)
Aug 12, 2021	50.28	50.29	50.22	50.28	559,396	-0.02(-0.04%)
Aug 11, 2021	50.28	50.34	50.19	50.29	781,387	+0.06(+0.11%)
Aug 10, 2021	50.36	50.36	50.23	50.24	691,286	-0.07(-0.15%)
Aug 09, 2021	50.46	50.51	50.29	50.31	626,020	-0.11(-0.22%)
Aug 06, 2021	50.61	50.61	50.40	50.42	943,273	-0.22(-0.44%)
Aug 05, 2021	50.69	50.87	50.62	50.64	439,466	-0.12(-0.24%)
Aug 04, 2021	50.81	50.87	50.63	50.76	578,011	+0.00(+0.00%)
Aug 03, 2021	50.78	50.80	50.73	50.76	486,495	+0.03(+0.05%)
Aug 02, 2021	50.62	50.79	50.62	50.74	506,778	+0.14(+0.27%)
Jul 30, 2021	50.56	50.63	50.56	50.60	374,103	+0.06(+0.11%)
Jul 29, 2021	50.54	50.57	50.51	50.54	372,141	-0.08(-0.16%)
Jul 28, 2021	50.51	50.63	50.47	50.63	819,789	+0.04(+0.07%)
Jul 27, 2021	50.57	50.63	50.53	50.59	815,084	+0.12(+0.24%)
Jul 26, 2021	50.53	50.55	50.44	50.47	530,641	-0.03(-0.05%)
Jul 23, 2021	50.43	50.51	50.43	50.50	642,328	-0.05(-0.09%)
Jul 22, 2021	50.42	50.57	50.42	50.54	475,097	+0.11(+0.22%)
Jul 21, 2021	50.47	50.48	50.39	50.43	1,146,195	-0.17(-0.33%)
Jul 20, 2021	50.77	50.77	50.57	50.60	1,454,584	-0.05(-0.09%)
Jul 19, 2021	50.52	50.68	50.52	50.64	619,675	+0.27(+0.53%)
Jul 16, 2021	50.32	50.39	50.31	50.38	453,221	-0.05(-0.09%)
Jul 15, 2021	50.45	50.45	50.29	50.42	888,709	+0.11(+0.22%)
Jul 14, 2021	50.24	50.31	50.22	50.31	553,781	+0.17(+0.33%)
Jul 13, 2021	50.27	50.31	50.12	50.15	1,156,807	-0.10(-0.20%)
Jul 12, 2021	50.33	50.33	50.24	50.25	766,938	-0.03(-0.05%)
Jul 09, 2021	50.39	50.39	50.28	50.28	680,357	-0.19(-0.38%)
Jul 08, 2021	50.47	50.51	50.41	50.47	491,122	+0.06(+0.11%)
Jul 07, 2021	50.37	50.43	50.32	50.42	704,405	+0.11(+0.22%)
Jul 06, 2021	50.20	50.34	50.20	50.30	554,173	+0.17(+0.33%)
Jul 02, 2021	50.10	50.14	50.05	50.14	587,277	+0.10(+0.20%)