Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.48	41.57	41.47	41.56	193,880	+0.11(+0.26%)
Feb 26, 2015	41.50	41.54	41.42	41.46	284,613	-0.09(-0.21%)
Feb 25, 2015	41.53	41.56	41.48	41.54	213,165	+0.02(+0.06%)
Feb 24, 2015	41.33	41.55	41.30	41.52	385,305	+0.24(+0.57%)
Feb 23, 2015	41.34	41.34	41.25	41.28	175,447	+0.09(+0.21%)
Feb 20, 2015	41.34	41.34	41.18	41.20	210,341	-0.03(-0.08%)
Feb 19, 2015	41.35	41.35	41.21	41.23	202,798	-0.09(-0.23%)
Feb 18, 2015	41.27	41.34	41.20	41.32	156,133	+0.12(+0.29%)
Feb 17, 2015	41.38	41.40	41.19	41.20	358,415	-0.20(-0.49%)
Feb 13, 2015	41.48	41.41	41.41	41.41	218,357	-0.01(-0.02%)
Feb 12, 2015	41.48	41.52	41.42	41.42	264,657	-0.04(-0.10%)
Feb 11, 2015	41.47	41.48	41.39	41.46	210,446	-0.01(-0.02%)
Feb 10, 2015	41.48	41.52	41.46	41.46	165,702	-0.06(-0.15%)
Feb 09, 2015	41.66	41.66	41.49	41.53	282,797	-0.03(-0.08%)
Feb 06, 2015	41.66	41.69	41.54	41.56	253,509	-0.17(-0.41%)
Feb 05, 2015	41.68	41.75	41.67	41.73	287,163	-0.05(-0.13%)
Feb 04, 2015	41.71	41.79	41.67	41.79	182,844	+0.00(+0.00%)
Feb 03, 2015	41.87	41.87	41.77	41.79	328,872	-0.07(-0.17%)
Feb 02, 2015	41.90	41.90	41.79	41.86	376,566	+0.03(+0.07%)
Jan 30, 2015	41.93	41.93	41.84	41.83	217,472	+0.12(+0.28%)
Jan 29, 2015	41.81	41.81	41.68	41.71	175,477	-0.09(-0.23%)
Jan 28, 2015	41.72	41.85	41.66	41.80	311,255	+0.18(+0.43%)
Jan 27, 2015	41.69	41.71	41.59	41.62	165,555	+0.01(+0.02%)
Jan 26, 2015	41.62	41.66	41.57	41.62	272,920	-0.04(-0.09%)
Jan 23, 2015	41.58	41.66	41.55	41.66	141,181	+0.09(+0.23%)
Jan 22, 2015	41.63	41.69	41.50	41.56	282,208	-0.05(-0.12%)
Jan 21, 2015	41.69	41.69	41.56	41.61	184,264	-0.09(-0.21%)
Jan 20, 2015	41.68	41.74	41.62	41.69	267,215	+0.08(+0.19%)
Jan 16, 2015	41.73	41.73	41.57	41.62	281,379	-0.17(-0.41%)
Jan 15, 2015	41.65	41.79	41.62	41.79	345,507	+0.19(+0.45%)
Jan 14, 2015	41.66	41.68	41.57	41.60	195,405	+0.13(+0.30%)
Jan 13, 2015	41.52	41.55	41.45	41.47	297,375	+0.00(+0.00%)
Jan 12, 2015	41.48	41.54	41.45	41.47	384,721	+0.07(+0.17%)
Jan 09, 2015	41.40	41.51	41.38	41.40	429,038	+0.03(+0.08%)
Jan 08, 2015	41.39	41.42	41.33	41.37	228,370	-0.02(-0.04%)
Jan 07, 2015	41.38	41.50	41.33	41.39	506,331	-0.02(-0.04%)
Jan 06, 2015	41.43	41.82	41.31	41.40	638,922	+0.16(+0.38%)
Jan 05, 2015	41.18	41.28	41.17	41.25	343,278	+0.06(+0.15%)
Jan 02, 2015	41.11	41.23	41.11	41.18	812,151	+0.06(+0.15%)
Dec 31, 2014	41.08	41.12	41.12	41.12	312,086	+0.02(+0.06%)
Dec 30, 2014	41.07	41.16	41.06	41.10	409,779	+0.10(+0.25%)
Dec 29, 2014	40.98	41.02	40.96	41.00	328,069	+0.06(+0.14%)
Dec 26, 2014	40.94	40.95	40.90	40.94	247,645	+0.02(+0.04%)
Dec 24, 2014	40.86	40.92	40.92	40.92	132,153	+0.02(+0.05%)
Dec 23, 2014	41.00	41.01	40.87	40.90	394,582	-0.12(-0.30%)
Dec 22, 2014	40.95	41.03	40.95	41.02	328,605	+0.06(+0.15%)
Dec 19, 2014	40.90	40.99	40.90	40.96	312,422	+0.03(+0.06%)
Dec 18, 2014	40.94	41.01	40.87	40.94	296,462	-0.07(-0.17%)
Dec 17, 2014	41.07	41.22	41.00	41.01	602,022	-0.10(-0.25%)
Dec 16, 2014	41.18	41.18	41.03	41.11	197,539	+0.08(+0.19%)
Dec 15, 2014	41.07	41.10	41.00	41.03	203,203	-0.07(-0.17%)
Dec 12, 2014	41.04	41.11	41.01	41.10	187,154	+0.10(+0.25%)
Dec 11, 2014	41.02	41.02	40.89	41.00	300,389	+0.01(+0.02%)
Dec 10, 2014	40.87	41.00	40.87	40.99	157,825	+0.09(+0.21%)
Dec 09, 2014	40.93	40.99	40.88	40.91	240,705	+0.05(+0.13%)
Dec 08, 2014	40.79	40.87	40.78	40.85	261,113	+0.05(+0.13%)
Dec 05, 2014	40.83	40.83	40.73	40.80	203,578	-0.08(-0.19%)
Dec 04, 2014	40.80	40.89	40.80	40.87	157,352	+0.05(+0.11%)
Dec 03, 2014	40.81	40.86	40.78	40.83	381,664	-0.02(-0.06%)
Dec 02, 2014	40.94	40.94	40.81	40.85	249,983	-0.06(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.