Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.94	49.09	48.93	49.05	3,426,010	+0.31(+0.64%)
Feb 27, 2020	48.85	48.88	48.71	48.73	1,476,206	+0.04(+0.07%)
Feb 26, 2020	48.71	48.83	48.68	48.70	816,456	-0.04(-0.09%)
Feb 25, 2020	48.73	48.82	48.70	48.74	900,096	+0.07(+0.15%)
Feb 24, 2020	48.73	48.74	48.67	48.67	606,013	+0.15(+0.31%)
Feb 21, 2020	48.47	48.57	48.47	48.52	821,337	+0.11(+0.22%)
Feb 20, 2020	48.37	48.42	48.34	48.41	757,859	+0.09(+0.18%)
Feb 19, 2020	48.32	48.33	48.28	48.33	770,350	-0.01(-0.02%)
Feb 18, 2020	48.33	48.38	48.28	48.33	632,083	+0.11(+0.22%)
Feb 14, 2020	48.24	48.30	48.23	48.23	791,067	+0.01(+0.02%)
Feb 13, 2020	48.18	48.24	48.16	48.22	562,784	+0.04(+0.07%)
Feb 12, 2020	48.18	48.20	48.14	48.18	624,405	-0.05(-0.11%)
Feb 11, 2020	48.27	48.28	48.22	48.24	717,709	-0.06(-0.13%)
Feb 10, 2020	48.31	48.33	48.26	48.30	747,592	+0.04(+0.09%)
Feb 07, 2020	48.19	48.27	48.17	48.25	725,689	+0.15(+0.31%)
Feb 06, 2020	48.05	48.10	48.03	48.10	988,837	+0.03(+0.06%)
Feb 05, 2020	48.08	48.09	48.04	48.08	621,527	-0.10(-0.20%)
Feb 04, 2020	48.18	48.18	48.12	48.17	755,384	-0.12(-0.26%)
Feb 03, 2020	48.24	48.31	48.17	48.30	1,417,539	-0.02(-0.03%)
Jan 31, 2020	48.23	48.31	48.21	48.31	1,310,544	+0.12(+0.26%)
Jan 30, 2020	48.21	48.25	48.16	48.19	629,007	+0.04(+0.07%)
Jan 29, 2020	48.08	48.19	48.08	48.15	561,967	+0.11(+0.22%)
Jan 28, 2020	48.09	48.09	48.01	48.05	800,852	-0.01(-0.02%)
Jan 27, 2020	48.09	48.09	48.05	48.06	680,244	+0.12(+0.24%)
Jan 24, 2020	47.89	47.97	47.88	47.94	602,706	+0.09(+0.19%)
Jan 23, 2020	47.87	47.90	47.84	47.85	679,139	+0.05(+0.11%)
Jan 22, 2020	47.80	47.81	47.76	47.80	525,410	+0.03(+0.06%)
Jan 21, 2020	47.68	47.78	47.68	47.77	990,691	+0.13(+0.28%)
Jan 17, 2020	47.62	47.64	47.59	47.64	632,598	-0.05(-0.11%)
Jan 16, 2020	47.68	47.69	47.63	47.69	588,675	+0.00(+0.00%)
Jan 15, 2020	47.69	47.71	47.65	47.69	755,240	+0.06(+0.13%)
Jan 14, 2020	47.57	47.63	47.57	47.63	543,754	+0.06(+0.13%)
Jan 13, 2020	47.54	47.57	47.51	47.57	757,254	-0.03(-0.06%)
Jan 10, 2020	47.52	47.60	47.51	47.60	648,616	+0.10(+0.21%)
Jan 09, 2020	47.38	47.50	47.35	47.50	736,754	+0.02(+0.04%)
Jan 08, 2020	47.55	47.58	47.41	47.48	630,440	-0.05(-0.11%)
Jan 07, 2020	47.55	47.59	47.53	47.53	422,559	-0.04(-0.09%)
Jan 06, 2020	47.68	47.68	47.53	47.58	627,176	-0.06(-0.13%)
Jan 03, 2020	47.59	47.65	47.53	47.64	1,086,517	+0.18(+0.37%)
Jan 02, 2020	47.46	47.54	47.41	47.46	1,176,394	+0.10(+0.21%)
Dec 31, 2019	47.40	47.41	47.33	47.37	486,293	-0.08(-0.17%)
Dec 30, 2019	47.35	47.45	47.30	47.45	492,745	-0.01(-0.02%)
Dec 27, 2019	47.41	47.46	47.39	47.45	639,254	+0.08(+0.17%)
Dec 26, 2019	47.34	47.37	47.29	47.37	727,487	+0.04(+0.09%)
Dec 24, 2019	47.23	47.33	47.23	47.33	259,333	+0.04(+0.09%)
Dec 23, 2019	47.33	47.34	47.24	47.29	497,242	-0.04(-0.08%)
Dec 20, 2019	47.26	47.32	47.23	47.32	699,491	+0.02(+0.04%)
Dec 19, 2019	47.25	47.31	47.22	47.30	722,075	+0.07(+0.14%)
Dec 18, 2019	47.33	47.33	47.23	47.24	849,214	-0.12(-0.24%)
Dec 17, 2019	47.36	47.39	47.31	47.35	996,305	+0.00(+0.00%)
Dec 16, 2019	47.39	47.39	47.32	47.35	631,096	-0.10(-0.21%)
Dec 13, 2019	47.32	47.46	47.26	47.45	427,660	+0.18(+0.37%)
Dec 12, 2019	47.43	47.46	47.21	47.27	656,743	-0.20(-0.43%)
Dec 11, 2019	47.36	47.49	47.36	47.48	438,527	+0.14(+0.30%)
Dec 10, 2019	47.35	47.38	47.30	47.33	365,930	-0.03(-0.06%)
Dec 09, 2019	47.40	47.40	47.33	47.36	630,154	+0.02(+0.04%)
Dec 06, 2019	47.32	47.37	47.27	47.34	614,642	-0.07(-0.15%)
Dec 05, 2019	47.36	47.41	47.33	47.41	649,308	-0.04(-0.09%)
Dec 04, 2019	47.54	47.54	47.40	47.46	401,664	-0.11(-0.22%)
Dec 03, 2019	47.44	47.59	47.41	47.56	624,573	+0.29(+0.62%)

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.