Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.80	49.90	49.73	49.78	1,469,624	-0.05(-0.11%)
Apr 29, 2020	49.83	49.90	49.74	49.84	849,667	+0.01(+0.02%)
Apr 28, 2020	49.74	49.83	49.68	49.83	1,220,315	+0.19(+0.38%)
Apr 27, 2020	49.64	49.76	49.59	49.64	733,736	-0.10(-0.20%)
Apr 24, 2020	49.79	49.84	49.70	49.74	447,162	-0.06(-0.13%)
Apr 23, 2020	49.77	49.85	49.70	49.80	1,168,688	+0.17(+0.34%)
Apr 22, 2020	49.77	49.83	49.53	49.63	536,107	-0.13(-0.27%)
Apr 21, 2020	49.64	49.83	49.61	49.77	517,047	+0.17(+0.34%)
Apr 20, 2020	49.80	49.80	49.47	49.60	1,520,849	-0.10(-0.20%)
Apr 17, 2020	49.78	49.88	49.55	49.70	776,119	-0.04(-0.07%)
Apr 16, 2020	49.73	49.87	49.70	49.73	564,846	+0.07(+0.14%)
Apr 15, 2020	49.52	49.71	49.49	49.66	1,652,086	+0.25(+0.51%)
Apr 14, 2020	49.63	49.63	49.34	49.41	685,579	-0.12(-0.25%)
Apr 13, 2020	49.66	49.66	49.20	49.53	1,156,825	-0.06(-0.13%)
Apr 09, 2020	48.94	49.68	48.94	49.60	1,561,201	+0.62(+1.28%)
Apr 08, 2020	48.78	49.07	48.76	48.97	1,973,083	+0.20(+0.40%)
Apr 07, 2020	48.81	48.85	48.64	48.78	1,097,652	-0.06(-0.13%)
Apr 06, 2020	48.70	48.86	48.59	48.84	1,352,763	+0.17(+0.35%)
Apr 03, 2020	48.48	48.67	48.46	48.67	992,361	+0.16(+0.33%)
Apr 02, 2020	48.78	48.78	48.44	48.51	950,058	-0.03(-0.06%)
Apr 01, 2020	48.76	48.78	48.34	48.54	1,446,398	+0.21(+0.43%)
Mar 31, 2020	48.77	48.93	48.33	48.33	2,261,462	-0.36(-0.73%)
Mar 30, 2020	48.43	49.10	48.43	48.69	1,764,376	-0.06(-0.13%)
Mar 27, 2020	48.18	48.85	48.09	48.75	1,548,171	+0.68(+1.41%)
Mar 26, 2020	47.99	48.45	47.78	48.07	2,028,582	+0.39(+0.82%)
Mar 25, 2020	47.24	48.28	47.24	47.68	1,629,517	+0.51(+1.08%)
Mar 24, 2020	46.94	47.55	46.94	47.17	1,320,511	+0.11(+0.23%)
Mar 23, 2020	45.57	47.29	45.57	47.06	1,560,210	+0.58(+1.25%)
Mar 20, 2020	45.15	46.57	44.98	46.49	2,339,157	+1.20(+2.65%)
Mar 19, 2020	44.80	45.75	44.70	45.28	2,493,337	+0.46(+1.03%)
Mar 18, 2020	45.91	46.39	44.62	44.82	2,894,378	-1.71(-3.67%)
Mar 17, 2020	46.66	47.58	46.37	46.53	2,234,389	-0.47(-1.00%)
Mar 16, 2020	45.84	47.21	45.43	47.00	4,446,328	+0.69(+1.48%)
Mar 13, 2020	46.32	47.20	45.89	46.32	3,725,291	+0.56(+1.23%)
Mar 12, 2020	48.14	48.59	45.66	45.76	3,740,744	-2.49(-5.17%)
Mar 11, 2020	49.31	49.37	47.98	48.25	2,333,136	-0.95(-1.94%)
Mar 10, 2020	49.79	49.85	49.20	49.20	1,210,390	-0.73(-1.46%)
Mar 09, 2020	49.95	50.51	49.89	49.93	1,730,658	-0.02(-0.04%)
Mar 06, 2020	49.92	50.07	49.76	49.95	1,378,386	+0.41(+0.83%)
Mar 05, 2020	49.55	49.62	49.49	49.54	937,540	+0.14(+0.29%)
Mar 04, 2020	49.45	49.55	49.36	49.40	1,310,935	-0.01(-0.02%)
Mar 03, 2020	49.08	49.65	49.08	49.41	1,501,086	+0.33(+0.67%)
Mar 02, 2020	49.24	49.30	49.07	49.08	3,528,375	+0.03(+0.06%)
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%)

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.