Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	43.75	43.89	43.70	43.89	1,200,704	+0.04(+0.09%)
Feb 27, 2023	43.90	43.92	43.80	43.85	405,939	+0.08(+0.18%)
Feb 24, 2023	43.81	43.82	43.69	43.77	840,367	-0.28(-0.63%)
Feb 23, 2023	43.90	44.05	43.71	44.05	1,108,009	+0.19(+0.44%)
Feb 22, 2023	43.89	43.97	43.84	43.86	1,169,331	+0.11(+0.26%)
Feb 21, 2023	43.94	43.94	43.74	43.74	1,706,854	-0.41(-0.93%)
Feb 17, 2023	44.04	44.17	43.97	44.15	355,349	+0.07(+0.15%)
Feb 16, 2023	44.12	44.18	44.04	44.09	465,936	-0.16(-0.37%)
Feb 15, 2023	44.26	44.32	44.18	44.25	419,086	-0.10(-0.22%)
Feb 14, 2023	44.44	44.50	44.22	44.35	491,668	-0.16(-0.37%)
Feb 13, 2023	44.40	44.51	44.38	44.51	783,024	+0.14(+0.32%)
Feb 10, 2023	44.54	44.55	44.35	44.36	697,372	-0.19(-0.43%)
Feb 09, 2023	44.85	44.86	44.54	44.56	536,953	-0.16(-0.36%)
Feb 08, 2023	44.71	44.76	44.59	44.72	739,510	+0.07(+0.15%)
Feb 07, 2023	44.74	44.86	44.62	44.65	622,586	-0.06(-0.13%)
Feb 06, 2023	45.02	45.02	44.70	44.71	2,098,150	-0.32(-0.70%)
Feb 03, 2023	45.10	45.14	44.96	45.02	1,637,766	-0.39(-0.86%)
Feb 02, 2023	45.50	45.57	45.38	45.42	3,496,543	+0.05(+0.11%)
Feb 01, 2023	45.14	45.43	45.02	45.37	1,408,042	+0.25(+0.55%)
Jan 31, 2023	45.04	45.14	44.90	45.12	5,002,890	+0.24(+0.53%)
Jan 30, 2023	44.91	45.01	44.88	44.88	1,298,472	-0.11(-0.25%)
Jan 27, 2023	44.98	45.04	44.93	45.00	1,429,769	-0.09(-0.19%)
Jan 26, 2023	45.09	45.18	45.00	45.08	593,913	-0.04(-0.08%)
Jan 25, 2023	45.10	45.18	45.02	45.12	756,789	+0.03(+0.06%)
Jan 24, 2023	44.91	45.11	44.82	45.09	657,059	+0.22(+0.49%)
Jan 23, 2023	44.82	44.99	44.82	44.87	1,807,417	-0.13(-0.30%)
Jan 20, 2023	45.05	45.07	44.91	45.01	1,161,899	-0.18(-0.40%)
Jan 19, 2023	45.28	45.28	45.11	45.19	1,525,038	-0.11(-0.25%)
Jan 18, 2023	45.31	45.38	45.15	45.30	1,393,063	+0.44(+0.98%)
Jan 17, 2023	44.84	44.97	44.82	44.86	982,719	-0.07(-0.15%)
Jan 13, 2023	45.05	45.10	44.91	44.93	921,755	-0.20(-0.44%)
Jan 12, 2023	44.89	45.13	44.74	45.13	5,672,416	+0.38(+0.85%)
Jan 11, 2023	44.63	44.77	44.62	44.75	1,610,383	+0.26(+0.58%)
Jan 10, 2023	44.60	44.60	44.40	44.49	698,841	-0.17(-0.38%)
Jan 09, 2023	44.53	44.74	44.51	44.66	1,148,724	+0.14(+0.32%)
Jan 06, 2023	44.08	44.57	44.07	44.52	917,311	+0.48(+1.08%)
Jan 05, 2023	44.03	44.06	43.85	44.04	437,649	-0.04(-0.09%)
Jan 04, 2023	43.98	44.16	43.98	44.08	689,971	+0.23(+0.52%)
Jan 03, 2023	44.04	44.04	43.77	43.85	1,008,331	+0.26(+0.59%)
Dec 30, 2022	43.71	43.76	43.59	43.59	2,076,727	-0.23(-0.52%)
Dec 29, 2022	43.71	43.83	43.69	43.82	2,169,103	+0.17(+0.39%)
Dec 28, 2022	43.71	43.81	43.61	43.65	1,106,163	-0.08(-0.17%)
Dec 27, 2022	43.83	43.88	43.71	43.73	1,144,935	-0.33(-0.76%)
Dec 23, 2022	44.15	44.15	44.00	44.06	811,280	-0.11(-0.26%)
Dec 22, 2022	44.18	44.26	44.16	44.18	861,526	-0.06(-0.13%)
Dec 21, 2022	44.20	44.30	44.15	44.23	948,848	+0.13(+0.30%)
Dec 20, 2022	44.11	44.17	44.06	44.10	1,398,189	-0.32(-0.71%)
Dec 19, 2022	44.46	44.47	44.33	44.41	950,308	-0.24(-0.53%)
Dec 16, 2022	44.55	44.74	44.49	44.65	700,097	-0.15(-0.34%)
Dec 15, 2022	44.75	44.82	44.67	44.81	841,485	+0.10(+0.21%)
Dec 14, 2022	44.66	44.76	44.47	44.71	1,190,238	+0.07(+0.15%)
Dec 13, 2022	44.76	44.92	44.60	44.64	1,015,148	+0.34(+0.77%)
Dec 12, 2022	44.48	44.51	44.23	44.30	1,603,517	-0.02(-0.04%)
Dec 09, 2022	44.45	44.47	44.31	44.32	876,086	-0.28(-0.62%)
Dec 08, 2022	44.58	44.67	44.51	44.60	932,490	-0.12(-0.28%)
Dec 07, 2022	44.47	44.73	44.47	44.72	1,249,621	+0.41(+0.92%)
Dec 06, 2022	44.23	44.37	44.22	44.31	1,216,856	+0.11(+0.26%)
Dec 05, 2022	44.31	44.33	44.13	44.20	827,898	-0.33(-0.75%)
Dec 02, 2022	44.17	44.54	44.08	44.53	761,128	+0.16(+0.37%)