Schwab US Aggregate Bond ETF (NY: SCHZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	23.36	23.38	23.27	23.36	584,662	-23.32(-49.96%)
Oct 10, 2024	46.66	46.82	46.56	46.68	416,010	-0.03(-0.06%)
Oct 09, 2024	46.82	46.91	46.67	46.71	355,881	-0.11(-0.23%)
Oct 08, 2024	46.70	46.82	46.68	46.82	432,003	+0.06(+0.13%)
Oct 07, 2024	46.77	46.82	46.69	46.76	1,627,911	-0.12(-0.26%)
Oct 04, 2024	46.92	47.13	46.87	46.88	343,779	-0.34(-0.72%)
Oct 03, 2024	47.42	47.42	47.21	47.22	405,037	-0.21(-0.44%)
Oct 02, 2024	47.33	47.43	47.26	47.43	817,285	-0.10(-0.21%)
Oct 01, 2024	47.51	47.60	47.44	47.53	475,275	+0.15(+0.32%)
Sep 30, 2024	47.44	47.48	47.32	47.38	764,199	-0.10(-0.21%)
Sep 27, 2024	47.43	47.51	47.40	47.48	307,065	+0.13(+0.27%)
Sep 26, 2024	47.38	47.48	47.26	47.35	530,698	-0.02(-0.04%)
Sep 25, 2024	47.44	47.46	47.34	47.37	430,732	-0.16(-0.34%)
Sep 24, 2024	47.38	47.54	47.34	47.53	411,872	+0.07(+0.15%)
Sep 23, 2024	47.41	47.52	47.33	47.46	500,303	-0.05(-0.10%)
Sep 20, 2024	47.45	47.54	47.40	47.51	364,186	-0.01(-0.02%)
Sep 19, 2024	47.45	48.16	47.42	47.52	533,152	-0.03(-0.06%)
Sep 18, 2024	47.57	47.74	47.47	47.55	633,393	-0.10(-0.21%)
Sep 17, 2024	47.73	47.76	47.63	47.65	561,189	-0.08(-0.17%)
Sep 16, 2024	47.64	47.86	47.60	47.73	468,557	+0.15(+0.31%)
Sep 13, 2024	47.61	47.64	47.54	47.58	471,736	+0.06(+0.13%)
Sep 12, 2024	47.55	47.61	47.42	47.52	526,429	-0.04(-0.08%)
Sep 11, 2024	47.47	47.65	47.46	47.56	558,311	-0.02(-0.04%)
Sep 10, 2024	47.41	47.58	47.39	47.58	441,618	+0.17(+0.36%)
Sep 09, 2024	47.31	47.45	47.28	47.41	696,025	+0.07(+0.15%)
Sep 06, 2024	47.30	47.52	47.22	47.34	1,630,439	+0.05(+0.11%)
Sep 05, 2024	47.25	47.30	47.13	47.29	1,406,357	+0.12(+0.25%)
Sep 04, 2024	46.98	47.18	46.97	47.17	702,279	+0.21(+0.45%)
Sep 03, 2024	46.93	46.99	46.88	46.96	775,784	+0.22(+0.47%)
Aug 30, 2024	46.87	46.91	46.72	46.74	568,120	-0.13(-0.28%)
Aug 29, 2024	46.84	46.88	46.79	46.87	280,462	-0.05(-0.11%)
Aug 28, 2024	46.95	46.98	46.90	46.92	367,559	-0.05(-0.11%)
Aug 27, 2024	46.90	46.98	46.83	46.97	367,106	+0.03(+0.06%)
Aug 26, 2024	47.09	47.09	46.94	46.94	344,304	-0.08(-0.17%)
Aug 23, 2024	46.87	47.02	46.83	47.02	344,056	+0.24(+0.51%)
Aug 22, 2024	46.95	46.95	46.74	46.78	561,311	-0.20(-0.42%)
Aug 21, 2024	46.92	47.05	46.84	46.98	546,993	+0.10(+0.21%)
Aug 20, 2024	46.83	46.89	46.79	46.88	570,024	+0.13(+0.28%)
Aug 19, 2024	46.67	46.79	46.65	46.75	518,511	+0.07(+0.15%)
Aug 16, 2024	46.64	46.68	46.56	46.68	444,062	+0.10(+0.21%)
Aug 15, 2024	46.48	46.58	46.46	46.58	535,289	-0.19(-0.40%)
Aug 14, 2024	46.70	46.82	46.70	46.77	589,625	+0.08(+0.17%)
Aug 13, 2024	46.66	46.70	46.60	46.69	506,054	+0.17(+0.36%)
Aug 12, 2024	46.42	46.53	46.36	46.52	372,262	+0.09(+0.19%)
Aug 09, 2024	46.46	46.48	46.40	46.43	293,375	+0.15(+0.32%)
Aug 08, 2024	46.22	46.30	46.20	46.28	546,906	-0.04(-0.09%)
Aug 07, 2024	46.40	46.44	46.28	46.32	612,314	-0.16(-0.34%)
Aug 06, 2024	46.76	46.76	46.46	46.48	469,280	-0.28(-0.60%)
Aug 05, 2024	47.03	47.03	46.63	46.76	731,543	-0.05(-0.11%)
Aug 02, 2024	46.58	46.81	46.53	46.81	640,879	+0.57(+1.22%)

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.