Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		43.18	43.18	43.18	0	+0.03(+0.06%)
Aug 30, 2018	43.15	43.18	43.14	43.15	322,540	+0.00(+0.00%)
Aug 29, 2018	43.15	43.17	43.14	43.15	361,335	-0.03(-0.06%)
Aug 28, 2018	43.19	43.19	43.15	43.18	348,467	-0.05(-0.12%)
Aug 27, 2018	43.25	43.25	43.22	43.23	280,097	-0.05(-0.12%)
Aug 24, 2018	43.23	43.28	43.21	43.28	402,834	+0.04(+0.10%)
Aug 23, 2018	43.25	43.27	43.23	43.24	375,808	-0.02(-0.04%)
Aug 22, 2018	43.24	43.25	43.21	43.25	559,693	+0.04(+0.10%)
Aug 21, 2018	43.24	43.24	43.19	43.21	595,976	-0.01(-0.02%)
Aug 20, 2018	43.18	43.23	43.18	43.22	439,947	+0.08(+0.18%)
Aug 17, 2018	43.17	43.17	43.12	43.14	325,908	+0.01(+0.02%)
Aug 16, 2018	43.13	43.15	43.10	43.14	247,073	+0.01(+0.02%)
Aug 15, 2018	43.12	43.14	43.09	43.13	336,796	+0.04(+0.10%)
Aug 14, 2018	43.11	43.11	43.05	43.08	485,517	-0.03(-0.08%)
Aug 13, 2018	43.13	43.14	43.09	43.12	425,007	+0.04(+0.10%)
Aug 10, 2018	43.05	43.12	43.04	43.08	391,911	+0.07(+0.16%)
Aug 09, 2018	42.98	43.01	42.97	43.01	296,963	+0.06(+0.14%)
Aug 08, 2018	42.89	43.01	42.89	42.95	398,368	+0.00(+0.00%)
Aug 07, 2018	43.00	43.02	42.94	42.95	430,898	-0.04(-0.10%)
Aug 06, 2018	42.98	43.02	42.97	42.99	295,336	+0.05(+0.12%)
Aug 03, 2018	42.89	42.94	42.88	42.94	429,259	+0.06(+0.14%)
Aug 02, 2018	42.88	42.88	42.82	42.88	209,191	+0.02(+0.04%)
Aug 01, 2018	42.87	42.87	42.84	42.86	315,912	-0.02(-0.05%)
Jul 31, 2018	42.91	42.92	42.87	42.89	466,791	+0.03(+0.06%)
Jul 30, 2018	42.89	42.89	42.84	42.86	345,015	-0.02(-0.04%)
Jul 27, 2018	42.89	42.89	42.87	42.88	668,574	+0.00(+0.00%)
Jul 26, 2018	42.88	42.91	42.86	42.88	384,943	-0.01(-0.02%)
Jul 25, 2018	42.92	43.09	42.87	42.89	308,845	+0.02(+0.04%)
Jul 24, 2018	42.81	42.87	42.81	42.87	380,561	+0.00(+0.00%)
Jul 23, 2018	42.97	42.97	42.86	42.87	352,297	-0.14(-0.34%)
Jul 20, 2018	43.03	43.05	43.00	43.01	1,346,143	-0.05(-0.12%)
Jul 19, 2018	42.99	43.08	42.99	43.06	374,646	+0.04(+0.10%)
Jul 18, 2018	43.05	43.05	43.01	43.02	405,070	-0.01(-0.02%)
Jul 17, 2018	43.02	43.06	43.01	43.03	371,677	-0.01(-0.02%)
Jul 16, 2018	43.06	43.06	43.01	43.04	477,044	-0.04(-0.10%)
Jul 13, 2018	43.04	43.08	43.04	43.08	390,780	+0.04(+0.10%)
Jul 12, 2018	42.99	43.04	42.99	43.04	593,177	+0.02(+0.04%)
Jul 11, 2018	43.01	43.03	42.98	43.02	528,056	+0.03(+0.08%)
Jul 10, 2018	42.98	43.02	42.96	42.99	629,244	-0.03(-0.06%)
Jul 09, 2018	43.01	43.01	42.98	43.01	441,263	-0.02(-0.04%)
Jul 06, 2018	43.00	43.03	43.00	43.03	496,221	+0.04(+0.10%)
Jul 05, 2018	42.97	43.00	42.95	42.99	593,726	+0.05(+0.12%)
Jul 03, 2018		42.94	42.94	42.94	0	+0.03(+0.06%)
Jul 02, 2018	42.93	42.96	42.90	42.91	286,212	-0.01(-0.02%)
Jun 29, 2018			42.88	42.92	349,377	+0.00(+0.00%)
Jun 28, 2018	42.93	42.94	42.91	42.92	184,880	+0.02(+0.04%)
Jun 27, 2018	42.89	42.93	42.88	42.90	465,386	+0.06(+0.14%)
Jun 26, 2018	42.83	42.84	42.80	42.84	326,135	+0.03(+0.08%)
Jun 25, 2018	42.81	42.83	42.79	42.81	262,625	+0.02(+0.04%)
Jun 22, 2018	42.77	42.79	42.75	42.79	253,565	+0.03(+0.08%)
Jun 21, 2018	42.79	42.79	42.75	42.76	459,785	+0.00(+0.00%)
Jun 20, 2018	42.83	42.83	42.75	42.76	382,572	-0.07(-0.16%)
Jun 19, 2018	42.80	42.84	42.80	42.83	259,812	+0.05(+0.12%)
Jun 18, 2018	42.77	42.79	42.76	42.77	306,148	+0.03(+0.06%)
Jun 15, 2018		42.83	42.75	42.75	322,846	+0.03(+0.06%)
Jun 14, 2018	42.70	42.73	42.69	42.72	413,501	+0.05(+0.12%)
Jun 13, 2018	42.70	42.72	42.61	42.67	361,316	-0.03(-0.08%)
Jun 12, 2018	42.67	42.71	42.66	42.71	310,274	+0.00(+0.00%)
Jun 11, 2018	42.70	42.72	42.68	42.71	328,737	-0.04(-0.10%)
Jun 08, 2018	42.72	42.77	42.71	42.75	418,856	+0.02(+0.04%)
Jun 07, 2018	42.64	42.80	42.64	42.73	734,625	+0.04(+0.10%)
Jun 06, 2018			42.65	42.69	536,300	-0.08(-0.20%)
Jun 05, 2018	42.74	42.80	42.72	42.77	494,620	+0.02(+0.04%)
Jun 04, 2018	42.82	42.82	42.75	42.76	300,445	-0.11(-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.