Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.31	43.35	43.29	43.34	324,623	+0.03(+0.08%)
May 30, 2017	43.29	43.31	43.26	43.31	314,232	+0.07(+0.17%)
May 26, 2017	43.23	43.25	43.20	43.23	214,040	+0.05(+0.11%)
May 25, 2017	43.21	43.22	43.17	43.18	251,378	-0.02(-0.04%)
May 24, 2017	43.16	43.20	43.11	43.20	327,295	+0.05(+0.12%)
May 23, 2017	43.27	43.27	43.12	43.15	264,003	-0.07(-0.17%)
May 22, 2017	43.24	43.24	43.20	43.22	289,719	-0.02(-0.06%)
May 19, 2017	43.25	43.25	43.17	43.25	388,189	-0.01(-0.02%)
May 18, 2017	43.27	43.28	43.22	43.26	257,173	+0.02(+0.06%)
May 17, 2017	43.16	43.23	43.13	43.23	347,703	+0.18(+0.42%)
May 16, 2017	43.06	43.07	43.01	43.05	341,584	+0.04(+0.10%)
May 15, 2017	43.02	43.02	42.98	43.01	317,880	+0.02(+0.04%)
May 12, 2017	42.95	42.99	42.93	42.99	361,254	+0.12(+0.29%)
May 11, 2017	42.84	42.87	42.82	42.87	352,710	+0.01(+0.02%)
May 10, 2017	42.93	42.93	42.85	42.86	281,649	-0.02(-0.04%)
May 09, 2017	42.88	42.88	42.83	42.88	341,478	-0.03(-0.08%)
May 08, 2017	42.93	42.94	42.89	42.91	437,781	-0.04(-0.10%)
May 05, 2017	42.95	42.97	42.89	42.95	403,311	+0.00(+0.00%)
May 04, 2017	42.93	42.97	42.89	42.95	337,272	-0.05(-0.12%)
May 03, 2017	43.04	43.06	42.98	43.00	286,208	-0.02(-0.06%)
May 02, 2017	42.95	43.02	42.93	43.02	476,400	+0.04(+0.10%)
May 01, 2017	43.02	43.07	42.95	42.98	515,926	-0.05(-0.12%)
Apr 28, 2017	42.95	43.03	42.93	43.03	321,397	+0.05(+0.12%)
Apr 27, 2017	42.95	42.99	42.92	42.99	304,033	+0.02(+0.06%)
Apr 26, 2017	42.90	42.96	42.88	42.96	354,945	+0.03(+0.08%)
Apr 25, 2017	42.99	42.99	42.89	42.93	708,519	-0.13(-0.31%)
Apr 24, 2017	43.01	43.06	42.97	43.06	321,687	-0.03(-0.08%)
Apr 21, 2017	43.10	43.13	43.07	43.09	371,451	-0.01(-0.02%)
Apr 20, 2017	43.13	43.13	43.04	43.10	594,640	-0.03(-0.08%)
Apr 19, 2017	43.18	43.18	43.11	43.13	363,274	-0.07(-0.17%)
Apr 18, 2017	43.15	43.21	43.09	43.21	295,891	+0.15(+0.35%)
Apr 17, 2017	43.12	43.13	43.03	43.06	571,145	+0.01(+0.02%)
Apr 13, 2017	43.08	43.08	42.99	43.05	718,105	+0.03(+0.08%)
Apr 12, 2017	42.96	43.03	42.92	43.02	564,617	+0.09(+0.21%)
Apr 11, 2017	42.88	42.93	42.83	42.93	535,823	+0.12(+0.29%)
Apr 10, 2017	42.80	42.83	42.77	42.80	597,931	+0.03(+0.08%)
Apr 07, 2017	42.89	42.89	42.75	42.77	394,965	-0.04(-0.10%)
Apr 06, 2017	42.84	42.84	42.75	42.81	348,330	-0.04(-0.10%)
Apr 05, 2017	42.79	42.85	42.73	42.85	506,511	+0.05(+0.12%)
Apr 04, 2017	42.82	42.83	42.78	42.80	463,386	-0.01(-0.02%)
Apr 03, 2017	42.73	42.82	42.70	42.81	879,037	+0.11(+0.27%)
Mar 31, 2017	42.64	42.71	42.64	42.70	483,233	+0.04(+0.10%)
Mar 30, 2017	42.69	42.70	42.63	42.66	449,568	-0.04(-0.10%)
Mar 29, 2017	42.68	42.71	42.66	42.70	780,882	+0.04(+0.10%)
Mar 28, 2017	42.78	42.78	42.62	42.66	466,491	-0.04(-0.10%)
Mar 27, 2017	42.73	42.74	42.67	42.70	390,709	+0.08(+0.19%)
Mar 24, 2017	42.61	42.64	42.57	42.61	268,155	-0.01(-0.02%)
Mar 23, 2017	42.66	42.66	42.57	42.62	215,745	+0.02(+0.06%)
Mar 22, 2017	42.64	42.66	42.59	42.60	940,979	+0.02(+0.06%)
Mar 21, 2017	42.47	42.57	42.46	42.57	331,956	+0.10(+0.23%)
Mar 20, 2017	42.43	42.47	42.42	42.47	243,338	+0.07(+0.15%)
Mar 17, 2017	42.39	42.43	42.37	42.41	489,798	+0.06(+0.14%)
Mar 16, 2017	42.37	42.37	42.33	42.35	355,635	+0.01(+0.02%)
Mar 15, 2017	42.20	42.34	42.17	42.34	279,781	+0.19(+0.45%)
Mar 14, 2017	42.13	42.17	42.13	42.15	370,816	+0.00(+0.00%)
Mar 13, 2017	42.19	42.19	42.14	42.15	485,653	-0.05(-0.12%)
Mar 10, 2017	42.24	42.24	42.15	42.20	361,126	+0.02(+0.04%)
Mar 09, 2017	42.24	42.27	42.16	42.19	439,815	-0.12(-0.27%)
Mar 08, 2017	42.27	42.32	42.25	42.30	503,019	-0.08(-0.19%)
Mar 07, 2017	42.42	42.42	42.35	42.38	351,954	-0.06(-0.14%)
Mar 06, 2017	42.47	42.47	42.41	42.44	521,617	-0.02(-0.04%)
Mar 03, 2017	42.43	42.46	42.38	42.46	358,598	+0.03(+0.08%)
Mar 02, 2017	42.46	42.46	42.39	42.43	537,330	-0.10(-0.23%)

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.