Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	45.30	45.37	45.26	45.32	544,614	+0.12(+0.27%)
Jul 01, 2024	45.25	45.35	45.16	45.20	1,908,994	-0.24(-0.53%)
Jun 28, 2024	45.68	45.76	45.44	45.44	900,463	-0.22(-0.48%)
Jun 27, 2024	45.66	45.69	45.64	45.66	472,380	+0.10(+0.22%)
Jun 26, 2024	45.64	45.64	45.55	45.56	371,242	-0.23(-0.50%)
Jun 25, 2024	45.76	45.79	45.72	45.79	535,896	+0.00(+0.00%)
Jun 24, 2024	45.78	45.80	45.73	45.79	619,590	+0.02(+0.04%)
Jun 21, 2024	45.80	45.83	45.69	45.77	694,993	+0.02(+0.04%)
Jun 20, 2024	45.65	45.75	45.62	45.75	649,738	-0.10(-0.22%)
Jun 18, 2024	45.81	45.86	45.71	45.85	344,891	+0.19(+0.42%)
Jun 17, 2024	45.64	45.67	45.60	45.66	249,970	-0.17(-0.37%)
Jun 14, 2024	45.82	45.86	45.77	45.83	333,348	+0.06(+0.13%)
Jun 13, 2024	45.71	45.81	45.65	45.77	473,342	+0.25(+0.55%)
Jun 12, 2024	45.66	45.76	45.52	45.52	365,450	+0.17(+0.37%)
Jun 11, 2024	45.21	45.35	45.17	45.35	354,914	+0.21(+0.46%)
Jun 10, 2024	45.17	45.29	45.12	45.14	330,186	-0.09(-0.20%)
Jun 07, 2024	45.29	45.29	45.21	45.23	759,971	-0.35(-0.77%)
Jun 06, 2024	45.50	45.62	45.47	45.58	607,086	-0.01(-0.02%)
Jun 05, 2024	45.49	45.59	45.39	45.59	370,033	+0.12(+0.26%)
Jun 04, 2024	45.38	45.51	45.35	45.47	773,921	+0.18(+0.40%)
Jun 03, 2024	45.16	45.29	45.10	45.29	707,991	+0.25(+0.56%)
May 31, 2024	44.98	45.05	44.96	45.04	998,083	+0.17(+0.38%)
May 30, 2024	44.74	44.88	44.74	44.87	410,998	+0.22(+0.49%)
May 29, 2024	44.72	44.73	44.59	44.65	367,489	-0.20(-0.44%)
May 28, 2024	45.07	45.08	44.83	44.85	364,025	-0.21(-0.46%)
May 24, 2024	45.00	45.06	44.95	45.06	240,992	+0.07(+0.15%)
May 23, 2024	45.15	45.15	44.94	44.99	415,362	-0.15(-0.33%)
May 22, 2024	45.14	45.18	45.08	45.14	285,969	-0.06(-0.13%)
May 21, 2024	45.20	45.21	45.15	45.20	328,683	+0.10(+0.22%)
May 20, 2024	45.12	45.13	45.08	45.10	481,270	-0.05(-0.11%)
May 17, 2024	45.20	45.24	45.11	45.15	403,915	-0.09(-0.20%)
May 16, 2024	45.36	45.37	45.24	45.24	461,252	-0.12(-0.26%)
May 15, 2024	45.28	45.37	45.23	45.36	535,001	+0.34(+0.75%)
May 14, 2024	44.94	45.07	44.94	45.02	360,098	+0.10(+0.22%)
May 13, 2024	44.97	44.99	44.91	44.92	578,102	+0.02(+0.04%)
May 10, 2024	44.91	44.94	44.85	44.90	448,151	-0.10(-0.22%)
May 09, 2024	44.93	45.02	44.85	45.00	459,779	+0.10(+0.22%)
May 08, 2024	44.92	44.93	44.88	44.90	437,808	-0.05(-0.11%)
May 07, 2024	45.01	45.08	44.94	44.95	624,203	+0.04(+0.09%)
May 06, 2024	44.87	44.91	44.83	44.91	485,339	+0.06(+0.13%)
May 03, 2024	44.91	44.91	44.74	44.85	505,177	+0.22(+0.49%)
May 02, 2024	44.44	44.64	44.40	44.63	490,571	+0.19(+0.42%)

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.