Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.90
-0.07 (-0.30%)
Jul 15, 2025, 4:00 PM - Market closed
SCHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.99 | 22.99 | 22.88 | 22.90 | 22.90 | -0.30% | 1,181,495 |
| Jul 14, 2025 | 22.95 | 23.00 | 22.93 | 22.97 | 22.97 | -0.04% | 1,889,051 |
| Jul 11, 2025 | 22.99 | 23.00 | 22.96 | 22.98 | 22.98 | -0.39% | 1,087,796 |
| Jul 10, 2025 | 23.05 | 23.07 | 23.02 | 23.07 | 23.07 | - | 1,418,756 |
| Jul 9, 2025 | 22.99 | 23.07 | 22.98 | 23.07 | 23.07 | 0.44% | 998,434 |
| Jul 8, 2025 | 22.94 | 22.97 | 22.93 | 22.97 | 22.97 | -0.13% | 1,365,614 |
| Jul 7, 2025 | 23.03 | 23.03 | 22.97 | 23.00 | 23.00 | -0.22% | 1,203,272 |
| Jul 3, 2025 | 23.07 | 23.09 | 23.05 | 23.05 | 23.05 | -0.30% | 939,393 |
| Jul 2, 2025 | 23.09 | 23.12 | 23.07 | 23.12 | 23.12 | -0.13% | 1,060,037 |
| Jul 1, 2025 | 23.15 | 23.17 | 23.10 | 23.15 | 23.15 | -0.39% | 1,738,550 |
| Jun 30, 2025 | 23.19 | 23.25 | 23.17 | 23.24 | 23.16 | 0.39% | 2,994,497 |
| Jun 27, 2025 | 23.16 | 23.21 | 23.14 | 23.15 | 23.07 | -0.17% | 1,486,690 |
| Jun 26, 2025 | 23.16 | 23.20 | 23.12 | 23.19 | 23.11 | 0.26% | 1,206,369 |
| Jun 25, 2025 | 23.09 | 23.13 | 23.06 | 23.13 | 23.05 | -0.04% | 998,527 |
| Jun 24, 2025 | 23.03 | 23.14 | 23.01 | 23.14 | 23.06 | 0.39% | 1,382,908 |
| Jun 23, 2025 | 23.03 | 23.10 | 23.02 | 23.05 | 22.97 | 0.30% | 725,801 |
| Jun 20, 2025 | 22.95 | 23.02 | 22.93 | 22.98 | 22.91 | - | 836,309 |
| Jun 18, 2025 | 23.00 | 23.02 | 22.95 | 22.98 | 22.91 | 0.09% | 670,036 |
| Jun 17, 2025 | 22.93 | 22.97 | 22.90 | 22.96 | 22.89 | 0.35% | 783,478 |
| Jun 16, 2025 | 22.88 | 22.96 | 22.88 | 22.88 | 22.81 | -0.22% | 1,216,563 |
| Jun 13, 2025 | 22.97 | 22.98 | 22.88 | 22.93 | 22.86 | -0.39% | 1,105,257 |
| Jun 12, 2025 | 22.99 | 23.02 | 22.96 | 23.02 | 22.94 | 0.35% | 1,326,247 |
| Jun 11, 2025 | 22.89 | 22.94 | 22.87 | 22.94 | 22.87 | 0.44% | 1,111,432 |
| Jun 10, 2025 | 22.86 | 22.88 | 22.82 | 22.84 | 22.77 | 0.09% | 1,031,645 |
| Jun 9, 2025 | 22.77 | 22.83 | 22.76 | 22.82 | 22.75 | 0.22% | 1,084,265 |
| Jun 6, 2025 | 22.82 | 22.89 | 22.75 | 22.77 | 22.70 | -0.57% | 2,840,735 |
| Jun 5, 2025 | 22.93 | 22.97 | 22.88 | 22.90 | 22.83 | -0.17% | 2,180,169 |
| Jun 4, 2025 | 22.88 | 22.96 | 22.83 | 22.94 | 22.87 | 0.53% | 2,939,044 |
| Jun 3, 2025 | 22.84 | 22.87 | 22.79 | 22.82 | 22.75 | 0.04% | 1,274,916 |
| Jun 2, 2025 | 22.84 | 22.85 | 22.78 | 22.81 | 22.74 | -0.65% | 1,072,503 |
| May 30, 2025 | 22.93 | 22.97 | 22.90 | 22.96 | 22.80 | 0.22% | 4,165,281 |
| May 29, 2025 | 22.88 | 22.93 | 22.87 | 22.91 | 22.75 | 0.35% | 1,944,859 |
| May 28, 2025 | 22.85 | 22.86 | 22.80 | 22.83 | 22.67 | -0.17% | 1,707,328 |
| May 27, 2025 | 22.84 | 22.89 | 22.81 | 22.87 | 22.71 | 0.44% | 1,571,616 |
| May 23, 2025 | 22.79 | 22.80 | 22.74 | 22.77 | 22.61 | 0.18% | 1,038,262 |
| May 22, 2025 | 22.66 | 22.74 | 22.64 | 22.73 | 22.57 | 0.26% | 1,215,598 |
| May 21, 2025 | 22.75 | 22.77 | 22.65 | 22.67 | 22.51 | -0.66% | 1,910,532 |
| May 20, 2025 | 22.81 | 22.85 | 22.78 | 22.82 | 22.66 | -0.22% | 3,092,127 |
| May 19, 2025 | 22.75 | 22.87 | 22.73 | 22.87 | 22.71 | 0.04% | 1,699,749 |
| May 16, 2025 | 22.91 | 22.99 | 22.86 | 22.86 | 22.70 | 0.09% | 981,921 |
| May 15, 2025 | 22.80 | 22.86 | 22.77 | 22.84 | 22.68 | 0.44% | 2,461,500 |
| May 14, 2025 | 22.78 | 22.80 | 22.72 | 22.74 | 22.58 | -0.31% | 1,297,392 |
| May 13, 2025 | 22.85 | 22.86 | 22.78 | 22.81 | 22.65 | -0.09% | 1,219,102 |
| May 12, 2025 | 22.82 | 22.87 | 22.81 | 22.83 | 22.67 | -0.26% | 1,281,962 |
| May 9, 2025 | 22.92 | 22.95 | 22.89 | 22.89 | 22.73 | - | 1,075,450 |
| May 8, 2025 | 23.00 | 23.01 | 22.88 | 22.89 | 22.73 | -0.52% | 1,020,267 |
| May 7, 2025 | 22.98 | 23.03 | 22.98 | 23.01 | 22.85 | 0.17% | 1,354,106 |
| May 6, 2025 | 22.90 | 22.97 | 22.87 | 22.97 | 22.81 | 0.26% | 1,381,102 |
| May 5, 2025 | 22.93 | 22.93 | 22.87 | 22.91 | 22.75 | -0.17% | 1,127,969 |
| May 2, 2025 | 22.96 | 23.02 | 22.91 | 22.95 | 22.79 | -0.39% | 1,825,187 |