Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.21	43.23	42.94	42.98	1,486,985	-0.04(-0.09%)
Sep 28, 2023	42.80	43.04	42.75	43.02	1,332,238	+0.13(+0.29%)
Sep 27, 2023	43.18	43.18	42.81	42.90	1,071,548	-0.17(-0.38%)
Sep 26, 2023	43.18	43.21	43.04	43.06	757,804	-0.08(-0.18%)
Sep 25, 2023	43.18	43.21	43.11	43.14	874,945	-0.31(-0.72%)
Sep 22, 2023	43.31	43.46	43.30	43.45	529,291	+0.17(+0.38%)
Sep 21, 2023	43.38	43.38	43.26	43.28	632,029	-0.28(-0.65%)
Sep 20, 2023	43.70	43.75	43.57	43.57	500,394	-0.02(-0.04%)
Sep 19, 2023	43.67	43.69	43.59	43.59	509,463	-0.14(-0.31%)
Sep 18, 2023	43.59	43.72	43.59	43.72	540,907	+0.08(+0.18%)
Sep 15, 2023	43.72	43.74	43.63	43.64	903,014	-0.10(-0.22%)
Sep 14, 2023	43.86	43.88	43.73	43.74	420,127	-0.06(-0.13%)
Sep 13, 2023	43.69	43.86	43.68	43.80	632,797	+0.04(+0.09%)
Sep 12, 2023	43.60	43.77	43.60	43.76	360,682	+0.06(+0.13%)
Sep 11, 2023	43.71	43.75	43.68	43.70	683,691	-0.08(-0.18%)
Sep 08, 2023	43.76	43.88	43.76	43.78	901,099	+0.02(+0.04%)
Sep 07, 2023	43.68	43.76	43.64	43.76	448,263	+0.16(+0.36%)
Sep 06, 2023	43.69	43.71	43.58	43.61	536,562	-0.08(-0.18%)
Sep 05, 2023	43.81	43.83	43.67	43.68	556,005	-0.23(-0.53%)
Sep 01, 2023	44.15	44.15	43.89	43.92	510,568	-0.21(-0.48%)
Aug 31, 2023	44.15	44.21	44.11	44.13	1,260,750	+0.05(+0.11%)
Aug 30, 2023	44.14	44.15	44.06	44.08	388,139	-0.02(-0.04%)
Aug 29, 2023	43.77	44.10	43.76	44.10	762,559	+0.28(+0.64%)
Aug 28, 2023	43.83	43.85	43.74	43.82	522,092	+0.10(+0.22%)
Aug 25, 2023	43.70	43.81	43.59	43.72	363,033	-0.02(-0.04%)
Aug 24, 2023	43.76	43.83	43.71	43.74	525,450	-0.09(-0.20%)
Aug 23, 2023	43.66	43.84	43.66	43.83	760,296	+0.39(+0.89%)
Aug 22, 2023	43.40	43.47	43.34	43.44	397,076	+0.03(+0.07%)
Aug 21, 2023	43.49	43.49	43.34	43.41	945,091	-0.19(-0.44%)
Aug 18, 2023	43.55	43.66	43.54	43.60	480,974	+0.09(+0.20%)
Aug 17, 2023	43.58	43.58	43.42	43.52	764,630	-0.02(-0.04%)
Aug 16, 2023	43.64	43.75	43.53	43.54	577,924	-0.16(-0.35%)
Aug 15, 2023	43.79	43.81	43.67	43.69	565,794	-0.10(-0.22%)
Aug 14, 2023	43.77	43.87	43.71	43.79	418,049	-0.04(-0.09%)
Aug 11, 2023	43.89	43.97	43.82	43.83	472,933	-0.16(-0.37%)
Aug 10, 2023	44.25	44.33	43.97	43.99	838,120	-0.25(-0.57%)
Aug 09, 2023	44.27	44.28	44.19	44.24	362,296	+0.04(+0.09%)
Aug 08, 2023	44.19	44.28	44.16	44.20	548,119	+0.18(+0.42%)
Aug 07, 2023	44.06	44.08	43.92	44.02	407,846	-0.08(-0.18%)
Aug 04, 2023	43.87	44.11	43.82	44.10	985,131	+0.38(+0.86%)
Aug 03, 2023	43.73	43.77	43.67	43.72	737,446	-0.29(-0.66%)
Aug 02, 2023	44.03	44.03	43.87	44.01	765,884	-0.15(-0.33%)
Aug 01, 2023	44.20	44.26	44.11	44.16	512,590	-0.26(-0.59%)
Jul 31, 2023	44.34	44.47	44.34	44.42	1,338,657	+0.05(+0.11%)
Jul 28, 2023	44.31	44.37	44.27	44.37	718,437	+0.18(+0.42%)
Jul 27, 2023	44.51	44.51	44.15	44.19	750,631	-0.42(-0.93%)
Jul 26, 2023	44.53	44.60	44.39	44.60	797,648	+0.16(+0.37%)
Jul 25, 2023	44.42	44.47	44.35	44.44	659,178	-0.08(-0.17%)
Jul 24, 2023	44.61	44.63	44.47	44.51	446,301	-0.05(-0.11%)
Jul 21, 2023	44.62	44.63	44.53	44.56	693,331	+0.06(+0.13%)
Jul 20, 2023	44.59	44.59	44.44	44.50	1,501,245	-0.27(-0.60%)
Jul 19, 2023	44.73	44.78	44.65	44.77	512,761	+0.15(+0.32%)
Jul 18, 2023	44.66	44.76	44.62	44.63	400,921	+0.03(+0.07%)
Jul 17, 2023	44.55	44.62	44.50	44.60	387,172	+0.06(+0.13%)
Jul 14, 2023	44.79	44.79	44.52	44.54	609,546	-0.21(-0.48%)
Jul 13, 2023	44.66	44.77	44.63	44.76	740,252	+0.24(+0.54%)
Jul 12, 2023	44.34	44.51	44.32	44.51	924,955	+0.41(+0.92%)
Jul 11, 2023	44.09	44.16	44.04	44.11	479,592	+0.09(+0.20%)
Jul 10, 2023	43.90	44.08	43.90	44.02	540,509	+0.14(+0.31%)
Jul 07, 2023	43.91	43.99	43.85	43.89	475,684	+0.00(+0.00%)
Jul 06, 2023	44.05	44.05	43.78	43.89	743,621	-0.31(-0.70%)
Jul 05, 2023	44.32	44.35	44.15	44.19	971,517	-0.16(-0.37%)

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.