Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.55	43.62	43.53	43.62	411,459	+0.13(+0.30%)
Jul 28, 2016	43.49	43.53	43.45	43.49	314,923	-0.00(-0.01%)
Jul 27, 2016	43.43	43.51	43.41	43.50	314,999	+0.09(+0.21%)
Jul 26, 2016	43.44	43.44	43.37	43.41	288,456	+0.00(+0.01%)
Jul 25, 2016	43.40	43.42	43.37	43.40	946,626	+0.01(+0.03%)
Jul 22, 2016	43.36	43.45	43.36	43.39	340,449	-0.01(-0.03%)
Jul 21, 2016	43.31	43.41	43.28	43.40	1,406,700	+0.03(+0.07%)
Jul 20, 2016	43.36	43.42	43.32	43.37	352,493	-0.03(-0.07%)
Jul 19, 2016	43.39	43.41	43.37	43.40	243,778	+0.03(+0.07%)
Jul 18, 2016	43.36	43.40	43.33	43.37	434,802	+0.04(+0.09%)
Jul 15, 2016	43.40	43.40	43.30	43.33	437,722	-0.14(-0.32%)
Jul 14, 2016	43.45	43.47	43.43	43.47	365,062	-0.02(-0.04%)
Jul 13, 2016	43.57	43.57	43.45	43.49	414,245	+0.07(+0.17%)
Jul 12, 2016	43.58	43.58	43.40	43.41	4,695,060	-0.22(-0.50%)
Jul 11, 2016	43.69	43.71	43.60	43.63	870,045	-0.06(-0.15%)
Jul 08, 2016	43.64	43.77	43.65	43.70	305,201	+0.05(+0.11%)
Jul 07, 2016	43.60	43.67	43.55	43.65	341,761	+0.02(+0.04%)
Jul 06, 2016	43.66	43.66	43.59	43.63	289,919	+0.05(+0.11%)
Jul 05, 2016	43.53	43.61	43.50	43.58	639,337	+0.16(+0.37%)
Jul 01, 2016	43.49	43.42	43.42	43.42	685,881	+0.03(+0.08%)
Jun 30, 2016	43.33	43.40	43.33	43.39	462,691	+0.08(+0.19%)
Jun 29, 2016	43.36	43.39	43.30	43.31	1,089,400	-0.06(-0.14%)
Jun 28, 2016	43.34	43.38	43.28	43.37	321,976	+0.09(+0.21%)
Jun 27, 2016	43.28	43.30	43.23	43.28	343,119	+0.20(+0.46%)
Jun 24, 2016	43.11	43.19	43.05	43.08	1,212,350	+0.17(+0.40%)
Jun 23, 2016	42.92	42.95	42.89	42.91	350,771	-0.05(-0.11%)
Jun 22, 2016	42.95	42.98	42.91	42.96	338,109	+0.01(+0.02%)
Jun 21, 2016	43.00	43.00	42.94	42.95	549,917	-0.06(-0.13%)
Jun 20, 2016	43.02	43.02	42.98	43.01	403,352	-0.06(-0.15%)
Jun 17, 2016	43.10	43.12	43.06	43.07	201,808	-0.06(-0.13%)
Jun 16, 2016	43.20	43.21	43.09	43.13	416,326	+0.00(+0.00%)
Jun 15, 2016	43.07	43.17	43.07	43.13	809,048	+0.07(+0.16%)
Jun 14, 2016	43.12	43.12	43.06	43.06	236,908	-0.02(-0.05%)
Jun 13, 2016	43.10	43.10	43.02	43.08	580,967	+0.05(+0.11%)
Jun 10, 2016	43.02	43.06	42.98	43.03	483,173	+0.06(+0.15%)
Jun 09, 2016	42.98	42.99	42.93	42.97	293,440	+0.04(+0.09%)
Jun 08, 2016	42.88	42.93	42.85	42.93	2,053,012	+0.06(+0.13%)
Jun 07, 2016	42.88	42.89	42.84	42.87	475,362	+0.03(+0.08%)
Jun 06, 2016	42.89	42.89	42.83	42.84	611,523	-0.01(-0.02%)
Jun 03, 2016	42.76	42.86	42.76	42.85	385,862	+0.18(+0.42%)
Jun 02, 2016	42.64	42.68	42.63	42.67	535,472	+0.07(+0.17%)
Jun 01, 2016	42.68	42.68	42.57	42.60	314,858	+0.01(+0.03%)
May 31, 2016	42.53	42.61	42.50	42.58	292,618	+0.05(+0.11%)
May 27, 2016	42.59	42.53	42.53	42.53	274,838	-0.02(-0.06%)
May 26, 2016	42.56	42.57	42.50	42.56	216,684	+0.05(+0.11%)
May 25, 2016	42.55	42.55	42.48	42.51	278,204	-0.01(-0.02%)
May 24, 2016	42.50	42.54	42.46	42.52	192,301	-0.02(-0.06%)
May 23, 2016	42.54	42.58	42.50	42.54	228,392	+0.01(+0.02%)
May 20, 2016	42.55	42.56	42.48	42.53	377,127	+0.04(+0.09%)
May 19, 2016	42.50	42.52	42.48	42.49	215,043	-0.03(-0.08%)
May 18, 2016	42.65	42.65	42.49	42.52	300,719	-0.16(-0.38%)
May 17, 2016	42.72	42.75	42.66	42.69	353,981	-0.05(-0.11%)
May 16, 2016	42.77	42.77	42.72	42.73	527,671	-0.06(-0.14%)
May 13, 2016	42.75	42.80	42.75	42.79	617,215	+0.04(+0.09%)
May 12, 2016	42.75	42.77	42.72	42.75	367,223	-0.03(-0.07%)
May 11, 2016	42.75	42.81	42.71	42.78	441,800	+0.02(+0.06%)
May 10, 2016	42.77	42.77	42.73	42.76	253,287	-0.01(-0.02%)
May 09, 2016	42.73	42.77	42.72	42.77	370,385	+0.03(+0.08%)
May 06, 2016	42.75	42.76	42.70	42.73	563,117	+0.00(+0.00%)
May 05, 2016	42.68	42.74	42.63	42.73	405,562	+0.03(+0.08%)
May 04, 2016	42.63	42.70	42.60	42.70	462,491	+0.08(+0.19%)
May 03, 2016	42.70	42.70	42.56	42.62	699,797	+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.