Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.77	49.88	49.77	49.83	687,047	+0.02(+0.04%)
May 27, 2021	49.80	49.86	49.78	49.81	530,204	-0.08(-0.17%)
May 26, 2021	49.89	49.93	49.84	49.90	796,547	-0.03(-0.06%)
May 25, 2021	49.82	49.92	49.82	49.92	445,096	+0.14(+0.28%)
May 24, 2021	49.79	49.80	49.74	49.79	480,264	+0.06(+0.11%)
May 21, 2021	49.72	49.76	49.68	49.73	446,048	+0.01(+0.02%)
May 20, 2021	49.62	49.72	49.62	49.72	528,753	+0.16(+0.31%)
May 19, 2021	49.63	49.68	49.51	49.57	589,293	-0.06(-0.13%)
May 18, 2021	49.64	49.64	49.59	49.63	478,032	-0.03(-0.06%)
May 17, 2021	49.69	49.69	49.64	49.66	517,224	-0.04(-0.07%)
May 14, 2021	49.64	49.70	49.63	49.69	392,811	+0.11(+0.22%)
May 13, 2021	49.53	49.60	49.53	49.58	737,424	+0.07(+0.15%)
May 12, 2021	49.59	49.59	49.48	49.51	1,075,929	-0.17(-0.33%)
May 11, 2021	49.68	49.70	49.64	49.68	502,776	-0.09(-0.18%)
May 10, 2021	49.85	49.90	49.76	49.77	1,404,180	-0.12(-0.24%)
May 07, 2021	49.94	50.03	49.86	49.89	717,367	-0.01(-0.02%)
May 06, 2021	49.84	49.92	49.84	49.90	591,003	+0.02(+0.04%)
May 05, 2021	49.81	49.88	49.80	49.88	522,581	+0.05(+0.09%)
May 04, 2021	49.86	49.91	49.80	49.83	974,294	+0.06(+0.11%)

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.