Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.70	42.77	42.68	42.77	4,054,883	+0.01(+0.03%)
Apr 28, 2016	42.67	42.76	42.65	42.76	245,932	+0.07(+0.16%)
Apr 27, 2016	42.61	42.69	42.57	42.69	413,912	+0.11(+0.27%)
Apr 26, 2016	42.61	42.62	42.48	42.57	647,605	-0.05(-0.11%)
Apr 25, 2016	42.61	42.67	42.61	42.62	521,348	-0.04(-0.09%)
Apr 22, 2016	42.65	42.69	42.62	42.66	767,918	-0.01(-0.02%)
Apr 21, 2016	42.66	42.69	42.61	42.67	419,359	-0.05(-0.11%)
Apr 20, 2016	42.76	42.82	42.71	42.72	605,762	-0.03(-0.08%)
Apr 19, 2016	42.72	42.77	42.68	42.75	370,054	-0.02(-0.04%)
Apr 18, 2016	42.73	42.77	42.71	42.77	319,117	+0.00(+0.00%)
Apr 15, 2016	42.69	42.78	42.68	42.77	270,066	+0.10(+0.23%)
Apr 14, 2016	42.69	42.73	42.66	42.67	348,833	-0.06(-0.15%)
Apr 13, 2016	42.67	42.74	42.65	42.73	968,212	+0.04(+0.09%)
Apr 12, 2016	42.70	42.73	42.67	42.69	455,477	-0.06(-0.15%)
Apr 11, 2016	42.72	42.77	42.69	42.76	310,383	+0.02(+0.06%)
Apr 08, 2016	42.75	42.76	42.71	42.73	341,464	-0.05(-0.11%)
Apr 07, 2016	42.66	42.78	42.66	42.78	375,494	+0.15(+0.34%)
Apr 06, 2016	42.69	42.69	42.58	42.64	311,752	+0.00(+0.00%)
Apr 05, 2016	42.67	42.69	42.61	42.64	380,204	+0.11(+0.27%)
Apr 04, 2016	42.58	42.64	42.51	42.52	1,103,707	+0.01(+0.02%)
Apr 01, 2016	42.65	42.65	42.52	42.52	810,930	-0.07(-0.16%)
Mar 31, 2016	42.54	42.62	42.49	42.59	910,875	+0.10(+0.25%)
Mar 30, 2016	42.52	42.55	42.46	42.48	400,064	-0.06(-0.15%)
Mar 29, 2016	42.43	42.56	42.39	42.55	509,198	+0.15(+0.36%)
Mar 28, 2016	42.41	42.43	42.33	42.39	393,580	-0.02(-0.04%)
Mar 24, 2016	42.44	42.41	42.41	42.41	318,012	+0.06(+0.15%)
Mar 23, 2016	42.21	42.38	42.21	42.34	258,201	+0.10(+0.25%)
Mar 22, 2016	42.35	42.38	42.22	42.24	465,829	-0.10(-0.23%)
Mar 21, 2016	42.31	42.42	42.25	42.34	502,882	-0.02(-0.04%)
Mar 18, 2016	42.34	42.37	42.30	42.35	348,817	+0.07(+0.17%)
Mar 17, 2016	42.30	42.32	42.22	42.28	451,250	+0.07(+0.17%)
Mar 16, 2016	42.05	42.22	42.03	42.21	366,035	+0.12(+0.29%)
Mar 15, 2016	42.05	42.13	42.05	42.09	343,504	+0.02(+0.04%)
Mar 14, 2016	42.05	42.13	42.05	42.07	351,631	-0.02(-0.06%)
Mar 11, 2016	42.11	42.15	42.03	42.09	411,238	+0.00(+0.00%)
Mar 10, 2016	42.18	42.22	42.08	42.09	1,071,706	-0.09(-0.22%)
Mar 09, 2016	42.20	42.23	42.15	42.19	293,740	-0.03(-0.07%)
Mar 08, 2016	42.21	42.30	42.17	42.22	480,875	+0.16(+0.38%)
Mar 07, 2016	42.07	42.09	42.03	42.05	482,033	-0.04(-0.10%)
Mar 04, 2016	42.12	42.13	42.08	42.09	272,187	-0.02(-0.06%)
Mar 03, 2016	42.09	42.14	42.04	42.12	363,719	+0.04(+0.10%)
Mar 02, 2016	42.05	42.09	42.01	42.08	300,918	+0.02(+0.04%)
Mar 01, 2016	42.26	42.26	42.05	42.06	447,257	-0.16(-0.37%)
Feb 29, 2016	42.18	42.24	42.17	42.22	461,227	+0.05(+0.11%)
Feb 26, 2016	42.19	42.20	42.11	42.17	218,088	-0.16(-0.38%)
Feb 25, 2016	42.28	42.33	42.20	42.33	289,776	+0.14(+0.32%)
Feb 24, 2016	42.23	42.28	42.14	42.20	418,234	+0.02(+0.06%)
Feb 23, 2016	42.05	42.19	42.03	42.17	288,455	+0.06(+0.13%)
Feb 22, 2016	42.02	42.14	42.02	42.11	239,302	+0.02(+0.06%)
Feb 19, 2016	42.09	42.16	42.07	42.09	388,492	-0.02(-0.04%)
Feb 18, 2016	41.98	42.14	41.97	42.11	514,161	+0.14(+0.35%)
Feb 17, 2016	42.08	42.08	41.92	41.96	509,161	-0.06(-0.13%)
Feb 16, 2016	42.07	42.10	42.02	42.02	414,459	-0.14(-0.32%)
Feb 12, 2016	42.05	42.16	42.16	42.16	306,538	-0.10(-0.23%)
Feb 11, 2016	42.35	42.37	42.20	42.25	330,665	+0.05(+0.11%)
Feb 10, 2016	42.08	42.21	42.08	42.20	480,698	+0.04(+0.10%)
Feb 09, 2016	42.24	42.24	42.12	42.16	406,511	+0.01(+0.02%)
Feb 08, 2016	42.09	42.17	41.95	42.16	504,776	+0.23(+0.54%)
Feb 05, 2016	41.92	41.99	41.88	41.93	452,910	-0.08(-0.19%)
Feb 04, 2016	41.98	42.01	41.90	42.01	351,956	+0.06(+0.13%)
Feb 03, 2016	41.95	42.07	41.89	41.95	475,522	+0.04(+0.10%)
Feb 02, 2016	41.93	41.96	41.88	41.91	307,623	+0.08(+0.18%)