Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.24	45.29	45.06	45.29	567,520	+0.25(+0.56%)
Apr 27, 2023	45.18	45.18	45.01	45.04	498,571	-0.16(-0.36%)
Apr 26, 2023	45.36	45.39	45.16	45.20	693,436	-0.18(-0.40%)
Apr 25, 2023	45.29	45.40	45.27	45.38	412,293	+0.28(+0.62%)
Apr 24, 2023	44.95	45.11	44.95	45.10	444,793	+0.18(+0.41%)
Apr 21, 2023	45.10	45.10	44.89	44.92	520,483	-0.06(-0.13%)
Apr 20, 2023	44.93	45.00	44.89	44.98	784,924	+0.19(+0.43%)
Apr 19, 2023	44.77	44.80	44.70	44.79	379,839	-0.07(-0.15%)
Apr 18, 2023	44.79	44.91	44.75	44.85	407,463	+0.07(+0.15%)
Apr 17, 2023	44.98	44.98	44.79	44.79	356,840	-0.26(-0.58%)
Apr 14, 2023	45.14	45.14	44.99	45.05	617,402	-0.20(-0.45%)
Apr 13, 2023	45.36	45.41	45.21	45.25	418,618	-0.01(-0.02%)
Apr 12, 2023	45.37	45.38	45.12	45.26	740,725	+0.04(+0.09%)
Apr 11, 2023	45.21	45.23	45.11	45.22	782,476	+0.01(+0.02%)
Apr 10, 2023	45.35	45.35	45.11	45.21	775,116	-0.30(-0.66%)
Apr 06, 2023	45.57	45.60	45.49	45.51	887,020	-0.04(-0.08%)
Apr 05, 2023	45.50	45.68	45.49	45.55	829,575	+0.15(+0.34%)
Apr 04, 2023	45.05	45.43	45.05	45.39	532,927	+0.17(+0.38%)
Apr 03, 2023	44.96	45.22	44.93	45.22	1,262,472	+0.20(+0.44%)
Mar 31, 2023	44.87	45.04	44.80	45.02	842,395	+0.21(+0.47%)
Mar 30, 2023	44.71	44.83	44.71	44.81	510,914	+0.07(+0.15%)
Mar 29, 2023	44.66	44.77	44.60	44.74	878,677	+0.04(+0.09%)
Mar 28, 2023	44.79	44.79	44.66	44.71	736,250	-0.08(-0.17%)
Mar 27, 2023	44.92	44.97	44.77	44.78	3,496,210	-0.45(-1.00%)
Mar 24, 2023	45.38	45.41	45.16	45.23	287,688	+0.05(+0.11%)
Mar 23, 2023	45.04	45.21	44.97	45.19	405,289	+0.09(+0.19%)
Mar 22, 2023	44.57	45.11	44.57	45.10	927,300	+0.43(+0.97%)
Mar 21, 2023	44.63	44.76	44.61	44.67	1,028,896	-0.15(-0.34%)
Mar 20, 2023	45.07	45.07	44.75	44.82	739,022	-0.16(-0.36%)
Mar 17, 2023	44.83	45.11	44.83	44.98	1,031,073	+0.34(+0.75%)
Mar 16, 2023	45.06	45.07	44.59	44.65	1,034,183	-0.21(-0.47%)
Mar 15, 2023	44.84	45.04	44.66	44.86	629,038	+0.43(+0.97%)
Mar 14, 2023	44.66	44.66	44.33	44.43	557,615	-0.23(-0.52%)
Mar 13, 2023	44.73	45.02	44.55	44.66	735,230	+0.34(+0.76%)
Mar 10, 2023	44.14	44.43	44.14	44.32	650,335	+0.52(+1.18%)
Mar 09, 2023	43.69	43.90	43.68	43.80	485,072	+0.15(+0.35%)
Mar 08, 2023	43.77	43.86	43.59	43.65	650,245	-0.02(-0.04%)
Mar 07, 2023	43.82	43.83	43.62	43.67	1,046,576	-0.07(-0.15%)
Mar 06, 2023	43.91	43.95	43.73	43.74	370,187	-0.12(-0.28%)
Mar 03, 2023	43.73	43.86	43.64	43.86	386,715	+0.36(+0.82%)
Mar 02, 2023	43.53	43.53	43.42	43.51	838,831	-0.12(-0.26%)
Mar 01, 2023	43.76	43.77	43.59	43.62	890,523	-0.27(-0.60%)
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%)