Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.98	50.08	49.91	49.96	1,464,354	-0.05(-0.11%)
Apr 29, 2020	50.01	50.08	49.92	50.02	846,619	+0.01(+0.02%)
Apr 28, 2020	49.92	50.01	49.86	50.01	1,215,938	+0.19(+0.38%)
Apr 27, 2020	49.82	49.94	49.77	49.82	731,105	-0.10(-0.20%)
Apr 24, 2020	49.97	50.02	49.87	49.92	445,558	-0.06(-0.13%)
Apr 23, 2020	49.95	50.03	49.87	49.98	1,164,496	+0.17(+0.34%)
Apr 22, 2020	49.95	50.01	49.70	49.81	534,184	-0.13(-0.27%)
Apr 21, 2020	49.82	50.01	49.79	49.95	515,193	+0.17(+0.34%)
Apr 20, 2020	49.98	49.98	49.65	49.78	1,515,395	-0.10(-0.20%)
Apr 17, 2020	49.96	50.06	49.73	49.87	773,335	-0.04(-0.07%)
Apr 16, 2020	49.91	50.05	49.87	49.91	562,820	+0.07(+0.14%)
Apr 15, 2020	49.70	49.89	49.67	49.84	1,646,161	+0.25(+0.51%)
Apr 14, 2020	49.81	49.81	49.52	49.59	683,120	-0.13(-0.25%)
Apr 13, 2020	49.84	49.84	49.38	49.71	1,152,676	-0.06(-0.13%)
Apr 09, 2020	49.11	49.86	49.11	49.78	1,555,602	+0.63(+1.28%)
Apr 08, 2020	48.95	49.24	48.93	49.15	1,966,007	+0.20(+0.40%)
Apr 07, 2020	48.99	49.02	48.82	48.95	1,093,715	-0.06(-0.13%)
Apr 06, 2020	48.88	49.03	48.76	49.01	1,347,911	+0.17(+0.35%)
Apr 03, 2020	48.66	48.84	48.64	48.84	988,802	+0.16(+0.33%)
Apr 02, 2020	48.96	48.96	48.61	48.68	946,651	-0.03(-0.06%)
Apr 01, 2020	48.93	48.95	48.51	48.71	1,441,210	+0.21(+0.43%)
Mar 31, 2020	48.94	49.10	48.50	48.50	2,253,352	-0.36(-0.73%)
Mar 30, 2020	48.60	49.27	48.60	48.86	1,758,048	-0.06(-0.13%)
Mar 27, 2020	48.35	49.03	48.26	48.92	1,542,619	+0.68(+1.41%)
Mar 26, 2020	48.16	48.63	47.95	48.24	2,021,306	+0.39(+0.82%)
Mar 25, 2020	47.41	48.45	47.41	47.85	1,623,673	+0.51(+1.08%)
Mar 24, 2020	47.11	47.72	47.11	47.34	1,315,775	+0.11(+0.23%)
Mar 23, 2020	45.73	47.46	45.73	47.23	1,554,615	+0.58(+1.25%)
Mar 20, 2020	45.31	46.74	45.14	46.65	2,330,768	+1.21(+2.65%)
Mar 19, 2020	44.96	45.91	44.86	45.45	2,484,394	+0.46(+1.03%)
Mar 18, 2020	46.07	46.55	44.78	44.98	2,883,997	-1.72(-3.67%)
Mar 17, 2020	46.82	47.75	46.54	46.70	2,226,375	-0.47(-1.00%)
Mar 16, 2020	46.01	47.38	45.59	47.17	4,430,382	+0.69(+1.48%)
Mar 13, 2020	46.48	47.37	46.05	46.48	3,711,931	+0.56(+1.23%)
Mar 12, 2020	48.32	48.76	45.82	45.92	3,727,328	-2.50(-5.17%)
Mar 11, 2020	49.49	49.54	48.15	48.42	2,324,768	-0.96(-1.94%)
Mar 10, 2020	49.97	50.03	49.38	49.38	1,206,049	-0.73(-1.46%)
Mar 09, 2020	50.13	50.69	50.07	50.11	1,724,451	-0.02(-0.04%)
Mar 06, 2020	50.10	50.26	49.94	50.13	1,373,442	+0.41(+0.83%)
Mar 05, 2020	49.73	49.80	49.67	49.72	934,178	+0.14(+0.29%)
Mar 04, 2020	49.63	49.73	49.54	49.58	1,306,233	-0.01(-0.02%)
Mar 03, 2020	49.25	49.83	49.25	49.58	1,495,702	+0.33(+0.67%)
Mar 02, 2020	49.41	49.48	49.25	49.25	3,515,720	+0.03(+0.06%)
Feb 28, 2020	49.12	49.27	49.11	49.22	3,413,723	+0.31(+0.64%)
Feb 27, 2020	49.03	49.05	48.89	48.91	1,470,912	+0.04(+0.07%)
Feb 26, 2020	48.88	49.01	48.86	48.87	813,528	-0.04(-0.09%)
Feb 25, 2020	48.90	49.00	48.88	48.92	896,868	+0.07(+0.15%)
Feb 24, 2020	48.91	48.92	48.84	48.85	603,839	+0.15(+0.31%)
Feb 21, 2020	48.64	48.75	48.64	48.70	818,392	+0.11(+0.22%)
Feb 20, 2020	48.54	48.60	48.51	48.59	755,141	+0.09(+0.18%)
Feb 19, 2020	48.49	48.51	48.45	48.50	767,587	-0.01(-0.02%)
Feb 18, 2020	48.50	48.55	48.46	48.51	629,816	+0.11(+0.22%)
Feb 14, 2020	48.41	48.47	48.40	48.40	788,230	+0.01(+0.02%)
Feb 13, 2020	48.36	48.41	48.33	48.39	560,766	+0.04(+0.07%)
Feb 12, 2020	48.36	48.38	48.32	48.36	622,166	-0.05(-0.11%)
Feb 11, 2020	48.45	48.45	48.39	48.41	715,135	-0.06(-0.13%)
Feb 10, 2020	48.48	48.50	48.44	48.47	744,911	+0.04(+0.09%)
Feb 07, 2020	48.37	48.45	48.35	48.43	723,086	+0.15(+0.31%)
Feb 06, 2020	48.22	48.28	48.21	48.28	985,290	+0.03(+0.06%)
Feb 05, 2020	48.25	48.27	48.21	48.25	619,298	-0.10(-0.20%)
Feb 04, 2020	48.36	48.36	48.29	48.35	752,675	-0.12(-0.26%)