Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.96	42.96	42.85	42.87	361,817	-0.07(-0.16%)
May 30, 2018	42.97	43.00	42.90	42.94	582,745	-0.03(-0.08%)
May 29, 2018	42.85	43.01	42.82	42.97	594,991	+0.26(+0.61%)
May 25, 2018		42.71	42.71	42.71	0	+0.08(+0.18%)
May 24, 2018	42.63	42.66	42.61	42.63	494,607	+0.10(+0.24%)
May 23, 2018	42.49	42.56	42.45	42.53	552,868	+0.08(+0.20%)
May 22, 2018	42.46	42.46	42.42	42.45	664,477	-0.01(-0.02%)
May 21, 2018	42.42	42.46	42.40	42.46	441,889	+0.04(+0.10%)
May 18, 2018	42.37	42.42	42.37	42.42	307,731	+0.07(+0.16%)
May 17, 2018	42.41	42.41	42.34	42.35	378,684	-0.05(-0.12%)
May 16, 2018	42.42	42.46	42.40	42.40	305,451	-0.06(-0.14%)
May 15, 2018	42.49	42.50	42.42	42.46	603,811	-0.15(-0.36%)
May 14, 2018	42.59	42.63	42.58	42.61	320,122	-0.03(-0.06%)
May 11, 2018	42.63	42.63	42.60	42.63	258,428	+0.04(+0.10%)
May 10, 2018	42.58	42.59	42.57	42.59	270,631	+0.04(+0.10%)
May 09, 2018	42.54	42.55	42.51	42.55	434,683	-0.04(-0.10%)
May 08, 2018	42.59	42.61	42.55	42.59	371,545	-0.03(-0.08%)
May 07, 2018	42.64	42.64	42.60	42.63	378,475	-0.01(-0.02%)
May 04, 2018	42.65	42.65	42.58	42.63	228,159	+0.03(+0.06%)
May 03, 2018	42.59	42.64	42.56	42.61	354,196	+0.05(+0.12%)
May 02, 2018	42.61	42.61	42.54	42.56	469,533	-0.03(-0.08%)
May 01, 2018	42.65	42.65	42.57	42.59	319,566	-0.05(-0.12%)
Apr 30, 2018	42.63	42.65	42.61	42.64	447,727	+0.07(+0.16%)
Apr 27, 2018	42.55	42.60	42.52	42.57	353,252	+0.04(+0.10%)
Apr 26, 2018	42.49	42.53	42.48	42.53	649,108	+0.07(+0.16%)
Apr 25, 2018	42.50	42.50	42.42	42.46	375,607	-0.07(-0.16%)
Apr 24, 2018	42.55	42.56	42.49	42.53	779,535	-0.03(-0.08%)
Apr 23, 2018	42.59	42.59	42.54	42.57	244,564	-0.05(-0.12%)
Apr 20, 2018	42.69	42.69	42.59	42.62	622,758	-0.10(-0.24%)
Apr 19, 2018	42.78	42.78	42.69	42.72	397,685	-0.14(-0.32%)
Apr 18, 2018	42.93	42.93	42.83	42.85	692,460	-0.08(-0.18%)
Apr 17, 2018	42.90	42.93	42.86	42.93	393,615	+0.03(+0.06%)
Apr 16, 2018	42.84	42.90	42.82	42.90	310,149	+0.03(+0.06%)
Apr 13, 2018	42.84	42.90	42.82	42.88	618,271	-0.03(-0.08%)
Apr 12, 2018	42.95	42.95	42.88	42.91	485,218	-0.07(-0.16%)
Apr 11, 2018	43.00	43.03	42.95	42.98	337,509	+0.02(+0.04%)
Apr 10, 2018	42.99	42.99	42.95	42.96	315,284	-0.05(-0.12%)
Apr 09, 2018	42.96	43.01	42.89	43.01	541,837	+0.10(+0.24%)
Apr 06, 2018	42.89	42.95	42.88	42.91	350,358	+0.05(+0.12%)
Apr 05, 2018	42.89	42.89	42.84	42.86	416,657	-0.05(-0.12%)
Apr 04, 2018	42.94	42.95	42.89	42.91	418,996	-0.03(-0.06%)
Apr 03, 2018	42.96	42.96	42.90	42.94	481,600	-0.08(-0.18%)
Apr 02, 2018	42.96	43.05	42.95	43.01	414,954	+0.07(+0.15%)
Mar 29, 2018		42.95	42.95	42.95	0	+0.07(+0.16%)
Mar 28, 2018	42.92	42.93	42.84	42.88	283,729	+0.04(+0.10%)
Mar 27, 2018	42.74	42.86	42.73	42.84	587,526	+0.10(+0.24%)
Mar 26, 2018	42.75	42.80	42.70	42.74	404,951	-0.01(-0.02%)
Mar 23, 2018	42.74	42.76	42.71	42.75	229,529	+0.03(+0.06%)
Mar 22, 2018	42.74	42.80	42.69	42.72	300,910	+0.03(+0.06%)
Mar 21, 2018	42.64	42.70	42.59	42.70	367,716	+0.01(+0.02%)
Mar 20, 2018	42.70	42.70	42.66	42.69	1,211,348	-0.05(-0.12%)
Mar 19, 2018	42.72	42.77	42.70	42.74	366,559	-0.03(-0.06%)
Mar 16, 2018	42.76	42.77	42.72	42.76	228,147	-0.02(-0.04%)
Mar 15, 2018	42.80	42.82	42.75	42.78	306,701	-0.02(-0.04%)
Mar 14, 2018	42.75	42.83	42.72	42.80	974,164	+0.03(+0.08%)
Mar 13, 2018	42.73	42.76	42.71	42.76	399,481	+0.06(+0.14%)
Mar 12, 2018	42.70	42.71	42.67	42.70	424,547	+0.03(+0.06%)
Mar 09, 2018	42.68	42.69	42.62	42.68	507,024	-0.04(-0.10%)
Mar 08, 2018	42.68	42.74	42.64	42.72	402,629	+0.07(+0.16%)
Mar 07, 2018			42.64	42.65	435,934	-0.02(-0.04%)
Mar 06, 2018	42.68	42.72	42.64	42.67	408,653	+0.00(+0.00%)
Mar 05, 2018	42.72	42.75	42.62	42.67	375,139	-0.04(-0.10%)
Mar 02, 2018	42.72	42.76	42.67	42.71	378,608	-0.05(-0.12%)

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.