Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.49	45.59	45.39	45.40	1,105,472	-0.27(-0.59%)
Apr 28, 2022	45.62	45.69	45.53	45.67	991,443	-0.02(-0.04%)
Apr 27, 2022	45.88	45.91	45.69	45.69	813,359	-0.19(-0.41%)
Apr 26, 2022	45.84	45.97	45.82	45.87	1,335,610	+0.14(+0.31%)
Apr 25, 2022	45.55	45.88	45.55	45.73	1,303,912	+0.28(+0.62%)
Apr 22, 2022	45.38	45.55	45.33	45.45	1,601,720	-0.05(-0.10%)
Apr 21, 2022	45.68	45.68	45.38	45.50	849,397	-0.24(-0.53%)
Apr 20, 2022	45.57	45.81	45.57	45.74	1,042,690	+0.26(+0.58%)
Apr 19, 2022	45.60	45.67	45.46	45.48	1,002,523	-0.28(-0.61%)
Apr 18, 2022	45.87	45.93	45.75	45.76	978,678	-0.14(-0.31%)
Apr 14, 2022	46.43	46.43	45.89	45.90	655,363	-0.38(-0.83%)
Apr 13, 2022	46.22	46.39	46.22	46.29	995,473	+0.13(+0.28%)
Apr 12, 2022	46.22	46.32	46.15	46.15	1,437,524	+0.11(+0.24%)
Apr 11, 2022	46.12	46.14	45.99	46.04	892,390	-0.21(-0.45%)
Apr 08, 2022	46.34	46.36	46.18	46.25	982,951	-0.21(-0.44%)
Apr 07, 2022	46.55	46.58	46.41	46.45	956,728	-0.10(-0.22%)
Apr 06, 2022	46.50	46.70	46.42	46.56	1,159,712	-0.16(-0.34%)
Apr 05, 2022	47.09	47.10	46.70	46.72	1,487,106	-0.45(-0.95%)
Apr 04, 2022	47.17	47.20	47.06	47.17	2,370,101	+0.03(+0.06%)
Apr 01, 2022	46.93	47.24	46.93	47.14	1,178,553	-0.14(-0.29%)
Mar 31, 2022	47.33	47.36	47.23	47.27	2,991,303	+0.03(+0.06%)
Mar 30, 2022	47.08	47.25	47.02	47.25	1,663,651	+0.14(+0.30%)
Mar 29, 2022	46.96	47.13	46.95	47.11	1,141,287	+0.21(+0.44%)
Mar 28, 2022	46.79	46.98	46.79	46.90	895,086	+0.11(+0.24%)
Mar 25, 2022	46.96	47.05	46.72	46.79	840,900	-0.36(-0.77%)
Mar 24, 2022	47.12	47.20	47.04	47.15	623,212	-0.13(-0.28%)
Mar 23, 2022	47.24	47.28	47.06	47.28	1,002,858	+0.23(+0.50%)
Mar 22, 2022	47.12	47.12	47.01	47.05	1,515,502	-0.13(-0.28%)
Mar 21, 2022	47.64	47.64	47.17	47.18	1,439,999	-0.50(-1.04%)
Mar 18, 2022	47.73	47.73	47.60	47.68	639,679	+0.10(+0.22%)
Mar 17, 2022	47.64	47.65	47.51	47.57	1,005,608	+0.08(+0.18%)
Mar 16, 2022	47.45	47.51	47.19	47.49	2,175,271	+0.05(+0.10%)
Mar 15, 2022	47.44	47.60	47.38	47.44	1,309,524	+0.07(+0.16%)
Mar 14, 2022	47.51	47.56	47.36	47.37	874,051	-0.44(-0.92%)
Mar 11, 2022	47.81	47.87	47.78	47.81	605,245	-0.04(-0.08%)
Mar 10, 2022	47.94	47.95	47.74	47.84	1,147,167	-0.25(-0.52%)
Mar 09, 2022	48.21	48.21	48.05	48.10	638,534	-0.11(-0.23%)
Mar 08, 2022	48.22	48.24	48.14	48.21	913,410	-0.20(-0.41%)
Mar 07, 2022	48.54	48.58	48.38	48.41	1,643,172	-0.26(-0.54%)
Mar 04, 2022	48.70	48.77	48.62	48.67	957,095	+0.20(+0.40%)
Mar 03, 2022	48.44	48.51	48.35	48.47	2,678,868	+0.17(+0.35%)
Mar 02, 2022	48.67	48.69	48.29	48.30	813,456	-0.58(-1.19%)
Mar 01, 2022	48.79	49.04	48.77	48.88	996,805	+0.28(+0.58%)
Feb 28, 2022	48.43	48.64	48.43	48.60	1,157,159	+0.35(+0.72%)
Feb 25, 2022	48.17	48.25	48.14	48.25	627,605	+0.07(+0.14%)
Feb 24, 2022	48.23	48.34	48.14	48.19	1,475,446	+0.07(+0.16%)
Feb 23, 2022	48.24	48.25	48.11	48.11	1,128,542	-0.21(-0.42%)
Feb 22, 2022	48.31	48.33	48.24	48.32	1,323,347	-0.06(-0.12%)
Feb 18, 2022				48.38	0	+0.07(+0.15%)
Feb 17, 2022	48.24	48.35	48.22	48.30	784,472	+0.12(+0.25%)
Feb 16, 2022	48.19	48.22	48.05	48.18	946,040	+0.06(+0.12%)
Feb 15, 2022	48.18	48.23	48.11	48.12	885,571	-0.10(-0.21%)
Feb 14, 2022	48.36	48.36	48.17	48.23	1,290,334	-0.27(-0.56%)
Feb 11, 2022	48.33	48.51	48.15	48.50	1,928,714	+0.33(+0.68%)
Feb 10, 2022	48.54	48.54	48.16	48.17	1,043,929	-0.46(-0.94%)
Feb 09, 2022	48.69	48.74	48.61	48.63	876,999	+0.05(+0.10%)
Feb 08, 2022	48.68	48.68	48.58	48.58	1,032,516	-0.17(-0.34%)
Feb 07, 2022	48.74	48.75	48.65	48.75	1,084,359	+0.07(+0.15%)
Feb 04, 2022	48.77	48.78	48.66	48.67	1,469,551	-0.35(-0.70%)
Feb 03, 2022	49.01			49.02	2,420,672	-0.20(-0.40%)
Feb 02, 2022	49.23	49.32	49.19	49.22	1,284,118	+0.06(+0.11%)