Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.13
+0.13 (0.57%)
At close: Mar 28, 2025, 4:00 PM
23.12
-0.01 (-0.06%)
After-hours: Mar 28, 2025, 7:56 PM EDT

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.0823.1523.0723.1323.130.57%1,011,713
Mar 27, 202523.0023.0222.9823.0023.00-0.09%1,096,858
Mar 26, 202523.0423.0522.9923.0223.02-0.22%1,435,485
Mar 25, 202523.0623.0923.0323.0723.070.13%1,083,734
Mar 24, 202523.1023.1023.0323.0423.04-0.48%1,014,940
Mar 21, 202523.1823.2023.1423.1523.15-0.04%1,024,165
Mar 20, 202523.2423.2423.1423.1623.160.09%1,207,730
Mar 19, 202523.0723.1623.0323.1423.140.22%1,044,869
Mar 18, 202523.0323.1123.0323.0923.090.13%1,025,755
Mar 17, 202523.0823.1123.0423.0623.060.13%1,108,546
Mar 14, 202523.0523.0623.0223.0323.03-0.13%692,213
Mar 13, 202522.9923.0822.9623.0623.060.22%743,332
Mar 12, 202523.0223.1023.0023.0123.01-0.22%10,673,443
Mar 11, 202523.1423.1823.0623.0623.06-0.39%2,085,090
Mar 10, 202523.1323.1823.1223.1523.150.52%1,102,286
Mar 7, 202523.1623.1723.0223.0323.03-0.13%1,581,692
Mar 6, 202523.0723.1023.0023.0623.06-0.17%1,165,585
Mar 5, 202523.1723.2023.0823.1023.10-0.30%1,270,292
Mar 4, 202523.2423.2823.1423.1723.17-0.30%1,960,407
Mar 3, 202523.1223.2423.1123.2423.24-0.09%2,552,981
Feb 28, 202523.2023.2723.1823.2623.180.48%4,355,835
Feb 27, 202523.1323.1823.1223.1523.08-0.13%1,376,183
Feb 26, 202523.1423.2023.1123.1823.110.13%848,645
Feb 25, 202523.1123.1523.0923.1523.080.65%1,068,811
Feb 24, 202522.9623.0222.9323.0022.930.13%937,131
Feb 21, 202522.9023.0022.8922.9722.900.44%1,058,209
Feb 20, 202522.8522.8822.8422.8722.800.13%934,404
Feb 19, 202522.7922.8422.7622.8422.770.13%972,762
Feb 18, 202522.8422.8622.7922.8122.74-0.35%1,431,091
Feb 14, 202522.9022.9422.8722.8922.820.35%924,312
Feb 13, 202522.7622.8322.7422.8122.740.57%1,309,684
Feb 12, 202522.6722.7322.6322.6822.61-0.44%1,427,052
Feb 11, 202522.8022.8222.7722.7822.71-0.22%956,517
Feb 10, 202522.8522.8822.8222.8322.76-0.04%1,131,150
Feb 7, 202522.8422.8622.8022.8422.77-0.26%1,622,880
Feb 6, 202522.9022.9322.8722.9022.83-1,600,456
Feb 5, 202522.8722.9522.8222.9022.830.48%1,254,308
Feb 4, 202522.7322.8122.7222.7922.720.13%1,542,323
Feb 3, 202522.7722.8522.7322.7622.69-0.31%2,349,947
Jan 31, 202522.8822.9122.8022.8322.67-0.22%9,042,722
Jan 30, 202522.8822.9122.8522.8822.720.18%952,517
Jan 29, 202522.8622.8822.7922.8422.68-0.09%1,111,836
Jan 28, 202522.8222.8622.8022.8622.70-1,155,520
Jan 27, 202522.8422.8722.8022.8622.700.53%1,869,850
Jan 24, 202522.7022.7622.7022.7422.580.13%2,088,029
Jan 23, 202522.6722.7222.6722.7122.55-0.18%1,342,321
Jan 22, 202522.7922.7922.7322.7522.59-0.18%1,265,558
Jan 21, 202522.8322.8322.7622.7922.630.31%1,935,234
Jan 17, 202522.7622.7622.7022.7222.56-1,172,162
Jan 16, 202522.6522.7422.6222.7222.560.22%1,387,126