Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.61	41.61	41.55	41.57	124,946	+0.02(+0.04%)
May 28, 2015	41.57	41.57	41.52	41.56	165,423	+0.03(+0.08%)
May 27, 2015	41.52	41.53	41.43	41.53	176,575	+0.06(+0.13%)
May 26, 2015	41.38	41.48	41.35	41.47	172,790	+0.06(+0.13%)
May 22, 2015	41.42	41.42	41.42	41.42	228,842	-0.03(-0.08%)
May 21, 2015	41.38	41.46	41.36	41.45	195,533	+0.10(+0.24%)
May 20, 2015	41.31	41.40	41.28	41.35	240,230	+0.04(+0.11%)
May 19, 2015	41.30	41.38	41.28	41.30	248,254	-0.11(-0.27%)
May 18, 2015	41.50	41.50	41.41	41.42	136,477	-0.08(-0.19%)
May 15, 2015	41.41	41.52	41.40	41.50	222,493	+0.12(+0.29%)
May 14, 2015	41.28	41.40	41.28	41.38	155,116	+0.06(+0.15%)
May 13, 2015	41.43	41.43	41.27	41.31	109,721	-0.05(-0.12%)
May 12, 2015	41.29	41.38	41.26	41.36	235,452	+0.03(+0.08%)
May 11, 2015	41.52	41.52	41.33	41.33	200,671	-0.21(-0.50%)
May 08, 2015	41.58	41.59	41.50	41.53	179,031	+0.11(+0.27%)
May 07, 2015	41.38	41.46	41.36	41.42	189,661	+0.06(+0.15%)
May 06, 2015	41.46	41.46	41.32	41.36	236,500	-0.13(-0.33%)
May 05, 2015	41.58	41.58	41.44	41.50	222,202	-0.03(-0.08%)
May 04, 2015	41.62	41.62	41.52	41.53	172,295	-0.06(-0.15%)
May 01, 2015	41.67	41.70	41.55	41.59	420,144	-0.15(-0.37%)
Apr 30, 2015	41.69	41.75	41.62	41.74	175,334	-0.01(-0.02%)
Apr 29, 2015	41.75	41.78	41.69	41.75	297,711	-0.08(-0.19%)
Apr 28, 2015	41.93	41.93	41.83	41.83	234,339	-0.14(-0.34%)
Apr 27, 2015	41.97	41.99	41.91	41.97	261,041	+0.01(+0.02%)
Apr 24, 2015	41.97	41.97	41.89	41.96	222,945	+0.10(+0.25%)
Apr 23, 2015	41.92	41.93	41.86	41.86	213,918	+0.01(+0.02%)
Apr 22, 2015	41.99	41.99	41.84	41.85	217,694	-0.14(-0.34%)
Apr 21, 2015	42.02	42.03	41.96	42.00	215,639	-0.05(-0.11%)
Apr 20, 2015	42.08	42.08	42.02	42.04	322,335	-0.05(-0.11%)
Apr 17, 2015	42.02	42.11	41.96	42.09	144,933	+0.06(+0.13%)
Apr 16, 2015	42.03	42.05	41.96	42.04	228,241	+0.02(+0.04%)
Apr 15, 2015	42.04	42.07	42.00	42.02	441,385	+0.02(+0.04%)
Apr 14, 2015	42.02	42.05	41.99	42.00	382,913	+0.08(+0.18%)
Apr 13, 2015	41.89	41.94	41.86	41.93	313,859	+0.04(+0.10%)
Apr 10, 2015	41.92	41.94	41.86	41.89	167,436	-0.02(-0.06%)
Apr 09, 2015	41.96	41.98	41.85	41.91	185,345	-0.04(-0.09%)
Apr 08, 2015	42.01	42.01	41.92	41.95	233,515	-0.04(-0.09%)
Apr 07, 2015	41.96	41.99	41.91	41.99	766,928	+0.05(+0.12%)
Apr 06, 2015	41.99	42.06	41.91	41.94	211,023	-0.02(-0.05%)
Apr 02, 2015	42.00	41.96	41.96	41.96	201,959	-0.03(-0.07%)
Apr 01, 2015	41.93	41.99	41.89	41.98	425,156	+0.14(+0.32%)
Mar 31, 2015	41.81	41.87	41.79	41.85	215,649	+0.05(+0.11%)
Mar 30, 2015	41.83	41.83	41.78	41.80	163,000	+0.02(+0.04%)
Mar 27, 2015	41.75	41.79	41.74	41.79	170,565	+0.06(+0.15%)
Mar 26, 2015	41.83	41.83	41.70	41.72	280,321	-0.15(-0.36%)
Mar 25, 2015	41.96	41.96	41.87	41.87	368,092	-0.06(-0.13%)
Mar 24, 2015	41.89	41.94	41.84	41.93	280,144	+0.09(+0.21%)
Mar 23, 2015	41.83	41.84	41.79	41.84	302,667	+0.06(+0.13%)
Mar 20, 2015	41.73	41.79	41.73	41.79	234,290	+0.10(+0.25%)
Mar 19, 2015	41.71	41.75	41.65	41.68	140,163	-0.07(-0.17%)
Mar 18, 2015	41.56	41.76	41.51	41.75	218,323	+0.23(+0.55%)
Mar 17, 2015	41.56	41.57	41.49	41.52	192,229	+0.01(+0.02%)
Mar 16, 2015	41.52	41.54	41.43	41.52	189,147	+0.07(+0.17%)
Mar 13, 2015	41.45	41.52	41.44	41.45	201,819	-0.03(-0.08%)
Mar 12, 2015	41.51	41.55	41.42	41.48	243,103	+0.04(+0.10%)
Mar 11, 2015	41.38	41.44	41.35	41.44	212,927	+0.06(+0.15%)
Mar 10, 2015	41.39	41.39	41.32	41.37	177,539	+0.13(+0.31%)
Mar 09, 2015	41.32	41.33	41.22	41.25	288,603	-0.01(-0.02%)
Mar 06, 2015	41.38	41.38	41.20	41.26	301,307	-0.21(-0.50%)
Mar 05, 2015	41.50	41.51	41.43	41.46	190,827	+0.01(+0.02%)
Mar 04, 2015	41.59	41.42	41.39	41.45	287,344	+0.03(+0.08%)
Mar 03, 2015	41.52	41.56	41.40	41.42	647,391	-0.14(-0.34%)

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.