Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.73	43.73	43.68	43.70	196,172	-0.02(-0.06%)
Aug 30, 2016	43.69	43.73	43.69	43.73	243,413	+0.02(+0.04%)
Aug 29, 2016	43.66	43.71	43.60	43.71	181,946	+0.09(+0.21%)
Aug 26, 2016	43.73	43.77	43.59	43.62	282,698	-0.07(-0.17%)
Aug 25, 2016	43.70	43.76	43.68	43.69	306,029	-0.04(-0.09%)
Aug 24, 2016	43.78	43.78	43.71	43.73	269,345	+0.00(+0.00%)
Aug 23, 2016	43.77	43.77	43.72	43.73	290,007	+0.03(+0.07%)
Aug 22, 2016	43.70	43.72	43.66	43.70	235,303	+0.03(+0.07%)
Aug 19, 2016	43.67	43.71	43.63	43.67	296,531	-0.04(-0.08%)
Aug 18, 2016	43.71	43.73	43.64	43.71	333,925	+0.04(+0.10%)
Aug 17, 2016	43.62	43.70	43.61	43.67	182,192	+0.03(+0.07%)
Aug 16, 2016	43.67	43.69	43.62	43.64	354,639	-0.03(-0.07%)
Aug 15, 2016	43.70	43.72	43.67	43.67	417,689	-0.03(-0.07%)
Aug 12, 2016	43.75	43.76	43.69	43.70	277,737	+0.04(+0.09%)
Aug 11, 2016	43.74	43.74	43.64	43.66	291,537	-0.07(-0.15%)
Aug 10, 2016	43.72	43.73	43.63	43.73	2,621,246	+0.06(+0.13%)
Aug 09, 2016	43.60	43.68	43.57	43.67	345,144	+0.10(+0.22%)
Aug 08, 2016	43.55	43.58	43.50	43.57	351,257	+0.02(+0.06%)
Aug 05, 2016	43.64	43.66	43.55	43.55	259,208	-0.13(-0.30%)
Aug 04, 2016	43.68	43.73	43.64	43.68	317,201	+0.04(+0.09%)
Aug 03, 2016	43.60	43.64	43.57	43.64	331,750	-0.01(-0.02%)
Aug 02, 2016	43.64	43.69	43.60	43.64	449,808	-0.08(-0.19%)
Aug 01, 2016	43.73	43.76	43.72	43.73	359,092	-0.05(-0.12%)
Jul 29, 2016	43.71	43.78	43.68	43.78	409,996	+0.13(+0.30%)
Jul 28, 2016	43.64	43.69	43.60	43.65	313,803	-0.00(-0.01%)
Jul 27, 2016	43.58	43.67	43.57	43.65	313,880	+0.09(+0.20%)
Jul 26, 2016	43.59	43.59	43.53	43.56	287,431	+0.00(+0.01%)
Jul 25, 2016	43.56	43.58	43.53	43.56	943,260	+0.01(+0.03%)
Jul 22, 2016	43.51	43.60	43.51	43.55	339,239	-0.01(-0.03%)
Jul 21, 2016	43.46	43.57	43.44	43.56	1,401,699	+0.03(+0.07%)
Jul 20, 2016	43.52	43.57	43.48	43.53	351,240	-0.03(-0.07%)
Jul 19, 2016	43.54	43.57	43.53	43.56	242,912	+0.03(+0.07%)
Jul 18, 2016	43.51	43.55	43.49	43.53	433,256	+0.04(+0.09%)
Jul 15, 2016	43.56	43.56	43.45	43.49	436,166	-0.14(-0.32%)
Jul 14, 2016	43.60	43.63	43.58	43.62	363,764	-0.02(-0.04%)
Jul 13, 2016	43.72	43.72	43.61	43.64	412,772	+0.07(+0.17%)
Jul 12, 2016	43.74	43.74	43.55	43.57	4,678,369	-0.22(-0.50%)
Jul 11, 2016	43.84	43.87	43.75	43.79	866,952	-0.06(-0.15%)
Jul 08, 2016	43.79	43.92	43.80	43.85	304,116	+0.05(+0.11%)
Jul 07, 2016	43.75	43.82	43.71	43.80	340,546	+0.02(+0.04%)
Jul 06, 2016	43.82	43.82	43.75	43.79	288,888	+0.05(+0.11%)
Jul 05, 2016	43.68	43.76	43.66	43.74	637,065	+0.16(+0.37%)
Jul 01, 2016	43.64	43.58	43.58	43.58	683,442	+0.03(+0.08%)
Jun 30, 2016	43.48	43.56	43.48	43.54	461,047	+0.08(+0.19%)
Jun 29, 2016	43.52	43.54	43.45	43.46	1,085,527	-0.06(-0.14%)
Jun 28, 2016	43.49	43.53	43.44	43.52	320,832	+0.09(+0.21%)
Jun 27, 2016	43.44	43.45	43.39	43.43	341,899	+0.20(+0.46%)
Jun 24, 2016	43.27	43.35	43.20	43.23	1,208,040	+0.17(+0.40%)
Jun 23, 2016	43.07	43.10	43.05	43.06	349,524	-0.05(-0.11%)
Jun 22, 2016	43.10	43.14	43.06	43.11	336,908	+0.01(+0.02%)
Jun 21, 2016	43.15	43.15	43.10	43.10	547,962	-0.06(-0.13%)
Jun 20, 2016	43.18	43.18	43.14	43.16	401,918	-0.06(-0.15%)
Jun 17, 2016	43.26	43.28	43.21	43.23	201,091	-0.06(-0.13%)
Jun 16, 2016	43.36	43.36	43.24	43.28	414,846	+0.00(+0.00%)
Jun 15, 2016	43.23	43.32	43.22	43.28	806,171	+0.07(+0.16%)
Jun 14, 2016	43.27	43.27	43.21	43.21	236,066	-0.02(-0.05%)
Jun 13, 2016	43.25	43.25	43.18	43.23	578,902	+0.05(+0.11%)
Jun 10, 2016	43.18	43.21	43.14	43.18	481,455	+0.06(+0.15%)
Jun 09, 2016	43.14	43.14	43.09	43.12	292,397	+0.04(+0.09%)
Jun 08, 2016	43.03	43.08	43.01	43.08	2,045,713	+0.06(+0.13%)
Jun 07, 2016	43.03	43.04	42.99	43.02	473,672	+0.03(+0.08%)
Jun 06, 2016	43.05	43.05	42.98	42.99	609,349	-0.01(-0.02%)
Jun 03, 2016	42.91	43.01	42.91	43.00	384,490	+0.18(+0.42%)
Jun 02, 2016	42.80	42.83	42.78	42.82	533,569	+0.07(+0.17%)

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.