Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.48	43.56	43.48	43.54	461,047	+0.08(+0.19%)
Jun 29, 2016	43.52	43.54	43.45	43.46	1,085,527	-0.06(-0.14%)
Jun 28, 2016	43.49	43.53	43.44	43.52	320,832	+0.09(+0.21%)
Jun 27, 2016	43.44	43.45	43.39	43.43	341,899	+0.20(+0.46%)
Jun 24, 2016	43.27	43.35	43.20	43.23	1,208,040	+0.17(+0.40%)
Jun 23, 2016	43.07	43.10	43.05	43.06	349,524	-0.05(-0.11%)
Jun 22, 2016	43.10	43.14	43.06	43.11	336,908	+0.01(+0.02%)
Jun 21, 2016	43.15	43.15	43.10	43.10	547,962	-0.06(-0.13%)
Jun 20, 2016	43.18	43.18	43.14	43.16	401,918	-0.06(-0.15%)
Jun 17, 2016	43.26	43.28	43.21	43.23	201,091	-0.06(-0.13%)
Jun 16, 2016	43.36	43.36	43.24	43.28	414,846	+0.00(+0.00%)
Jun 15, 2016	43.23	43.32	43.22	43.28	806,171	+0.07(+0.16%)
Jun 14, 2016	43.27	43.27	43.21	43.21	236,066	-0.02(-0.05%)
Jun 13, 2016	43.25	43.25	43.18	43.23	578,902	+0.05(+0.11%)
Jun 10, 2016	43.18	43.21	43.14	43.18	481,455	+0.06(+0.15%)
Jun 09, 2016	43.14	43.14	43.09	43.12	292,397	+0.04(+0.09%)
Jun 08, 2016	43.03	43.08	43.01	43.08	2,045,713	+0.06(+0.13%)
Jun 07, 2016	43.03	43.04	42.99	43.02	473,672	+0.03(+0.08%)
Jun 06, 2016	43.05	43.05	42.98	42.99	609,349	-0.01(-0.02%)
Jun 03, 2016	42.91	43.01	42.91	43.00	384,490	+0.18(+0.42%)
Jun 02, 2016	42.80	42.83	42.78	42.82	533,569	+0.07(+0.17%)
Jun 01, 2016	42.83	42.84	42.72	42.75	313,739	+0.02(+0.04%)
May 31, 2016	42.68	42.76	42.65	42.73	291,578	+0.05(+0.11%)
May 27, 2016	42.74	42.68	42.68	42.68	273,861	-0.02(-0.06%)
May 26, 2016	42.71	42.72	42.65	42.71	215,914	+0.05(+0.11%)
May 25, 2016	42.70	42.70	42.63	42.66	277,215	-0.01(-0.02%)
May 24, 2016	42.65	42.69	42.61	42.67	191,617	-0.02(-0.06%)
May 23, 2016	42.69	42.74	42.65	42.69	227,580	+0.01(+0.02%)
May 20, 2016	42.70	42.71	42.63	42.68	375,787	+0.04(+0.09%)
May 19, 2016	42.65	42.68	42.63	42.64	214,279	-0.03(-0.08%)
May 18, 2016	42.80	42.80	42.64	42.68	299,650	-0.16(-0.38%)
May 17, 2016	42.87	42.90	42.81	42.84	352,722	-0.05(-0.11%)
May 16, 2016	42.92	42.92	42.87	42.89	525,795	-0.06(-0.14%)
May 13, 2016	42.90	42.95	42.90	42.95	615,021	+0.04(+0.09%)
May 12, 2016	42.90	42.93	42.87	42.91	365,917	-0.03(-0.07%)
May 11, 2016	42.90	42.96	42.86	42.93	440,229	+0.02(+0.06%)
May 10, 2016	42.92	42.93	42.89	42.91	252,387	-0.01(-0.02%)
May 09, 2016	42.89	42.93	42.87	42.92	369,069	+0.03(+0.08%)
May 06, 2016	42.90	42.91	42.85	42.89	561,115	+0.00(+0.00%)
May 05, 2016	42.83	42.89	42.78	42.89	404,121	+0.03(+0.08%)
May 04, 2016	42.78	42.85	42.76	42.85	460,847	+0.08(+0.19%)
May 03, 2016	42.85	42.85	42.71	42.77	697,309	+0.10(+0.23%)
May 02, 2016	42.76	42.77	42.65	42.68	450,600	-0.09(-0.21%)
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%)