Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.93
-0.04 (-0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9422.9722.8922.9322.93-0.17%1,106,017
Nov 19, 202422.9923.0022.9522.9722.970.17%1,384,679
Nov 18, 202422.8922.9422.8422.9322.930.17%1,313,773
Nov 15, 202422.8722.9522.8122.8922.89-0.04%976,947
Nov 14, 202422.9522.9822.8822.9022.90-0.04%1,283,568
Nov 13, 202423.0223.0522.8822.9122.91-1,313,988
Nov 12, 202422.9823.0222.8922.9122.91-0.56%1,293,523
Nov 11, 202423.0623.0923.0223.0423.04-0.17%1,210,065
Nov 8, 202423.1023.1523.0623.0823.080.09%3,424,538
Nov 7, 202422.9623.0822.9323.0623.060.74%1,284,079
Nov 6, 202422.8422.9322.8222.8922.89-0.78%1,741,280
Nov 5, 202423.0023.0722.9423.0723.070.22%1,009,763
Nov 4, 202423.0323.0622.9723.0223.020.44%1,804,356
Nov 1, 202423.0523.0822.9122.9222.92-0.74%1,763,446
Oct 31, 202423.0723.1223.0223.0923.01-1,846,506
Oct 30, 202423.1623.2123.0823.0923.01-0.13%849,119
Oct 29, 202423.0223.1223.0123.1223.040.09%1,412,493
Oct 28, 202423.1523.1523.0623.1023.02-0.17%1,078,682
Oct 25, 202423.2223.2223.1123.1423.06-0.13%1,102,059
Oct 24, 202423.1523.2223.1323.1723.090.13%777,515
Oct 23, 202423.1123.1623.1023.1423.06-0.22%703,119
Oct 22, 202423.2423.2423.1623.1923.11-714,616
Oct 21, 202423.2723.2723.1823.1923.11-0.69%1,119,748
Oct 18, 202423.3623.3923.3523.3523.270.04%615,641
Oct 17, 202423.3723.4123.3223.3423.26-0.43%767,942
Oct 16, 202423.4523.4923.4223.4423.360.09%608,000
Oct 15, 202423.4223.4423.3823.4223.340.39%1,519,911
Oct 14, 202423.2723.3623.2623.3323.25-0.13%647,633
Oct 11, 202423.3623.3823.2723.3623.280.09%584,662
Oct 10, 202423.3323.4123.2823.3423.26-0.06%832,020
Oct 9, 202423.4123.4523.3323.3623.27-0.23%711,762
Oct 8, 202423.3523.4123.3423.4123.330.13%864,006
Oct 7, 202423.3923.4123.3523.3823.30-0.26%3,255,822
Oct 4, 202423.4623.5723.4323.4423.36-0.72%687,558
Oct 3, 202423.7123.7123.6123.6123.53-0.44%810,074
Oct 2, 202423.6723.7223.6323.7223.63-0.21%1,634,570
Oct 1, 202423.7623.8023.7223.7723.680.02%950,552
Sep 30, 202423.7923.8123.7323.7623.61-0.21%1,523,896
Sep 27, 202423.7923.8223.7723.8123.660.27%612,322
Sep 26, 202423.7623.8123.7023.7523.59-0.04%1,058,270
Sep 25, 202423.7923.8023.7423.7623.60-0.34%858,926
Sep 24, 202423.7623.8423.7423.8423.680.15%821,318
Sep 23, 202423.7823.8323.7423.8023.65-0.10%997,660
Sep 20, 202423.8023.8423.7723.8323.67-0.02%726,228
Sep 19, 202423.8024.1523.7823.8323.68-0.06%1,063,164
Sep 18, 202423.8623.9423.8123.8523.69-0.21%1,263,054
Sep 17, 202423.9423.9523.8923.9023.74-0.17%1,119,076
Sep 16, 202423.8924.0023.8723.9423.780.31%934,354
Sep 13, 202423.8823.8923.8423.8623.710.13%940,694
Sep 12, 202423.8523.8823.7823.8323.68-0.08%1,049,758
Sep 11, 202423.8123.9023.8023.8523.70-0.04%1,113,334
Sep 10, 202423.7823.8623.7723.8623.710.36%880,710
Sep 9, 202423.7323.8023.7123.7823.620.15%1,387,950
Sep 6, 202423.7223.8323.6823.7423.590.11%3,251,272
Sep 5, 202423.7023.7223.6423.7223.560.25%2,804,428
Sep 4, 202423.5623.6623.5523.6623.500.45%1,400,420
Sep 3, 202423.5423.5723.5123.5523.400.13%1,546,998
Aug 30, 202423.5923.6123.5123.5223.29-0.28%1,129,016
Aug 29, 202423.5723.5923.5523.5923.35-0.11%557,438
Aug 28, 202423.6323.6423.6023.6123.38-0.11%730,444
Aug 27, 202423.6023.6423.5723.6423.400.06%729,544
Aug 26, 202423.7023.7023.6223.6223.39-0.17%684,230
Aug 23, 202423.5923.6623.5723.6623.430.51%683,738
Aug 22, 202423.6323.6323.5223.5423.31-0.42%1,115,484
Aug 21, 202423.6123.6823.5723.6423.410.21%1,087,030
Aug 20, 202423.5723.6023.5423.5923.360.28%1,132,800
Aug 19, 202423.4923.5523.4823.5323.290.15%1,030,428
Aug 16, 202423.4723.4923.4323.4923.260.21%882,478
Aug 15, 202423.3923.4423.3823.4423.21-0.40%1,063,772
Aug 14, 202423.5023.5623.5023.5423.300.17%1,171,752
Aug 13, 202423.4823.5023.4523.5023.260.36%1,005,674
Aug 12, 202423.3623.4223.3323.4123.180.19%739,790
Aug 9, 202423.3823.3923.3523.3723.140.32%583,018
Aug 8, 202423.2623.3023.2523.2923.06-0.09%1,086,858
Aug 7, 202423.3523.3723.2923.3123.08-0.34%1,216,842
Aug 6, 202423.5323.5323.3823.3923.16-0.59%932,592
Aug 5, 202423.6723.6723.4723.5323.30-0.11%1,453,784
Aug 2, 202423.4423.5623.4223.5623.321.22%1,273,608
Aug 1, 202423.2423.3123.2423.2723.040.04%1,114,122
Jul 31, 202423.1923.2723.1623.2622.960.58%1,473,610
Jul 30, 202423.1223.1523.0423.1322.820.09%916,732
Jul 29, 202423.1023.1223.0823.1122.810.13%940,636
Jul 26, 202423.0623.0823.0423.0822.780.44%540,200
Jul 25, 202422.9623.0322.9522.9822.680.22%1,220,738
Jul 24, 202423.0523.0522.9322.9322.63-0.33%754,772
Jul 23, 202423.0223.0423.0023.0022.700.02%1,071,198
Jul 22, 202423.0323.0422.9623.0022.70-0.07%3,033,028
Jul 19, 202423.0123.0222.9923.0122.71-0.22%309,956
Jul 18, 202423.0923.1223.0523.0622.76-0.26%744,970
Jul 17, 202423.0623.1323.0523.1222.820.09%1,062,360
Jul 16, 202423.0523.1123.0323.1022.800.35%718,144
Jul 15, 202423.0523.0623.0023.0222.72-0.30%919,208
Jul 12, 202423.0423.0923.0323.0922.790.35%898,606
Jul 11, 202423.0323.0723.0123.0122.710.41%1,555,968
Jul 10, 202422.9022.9222.8822.9222.620.15%694,412
Jul 9, 202422.8922.9022.8422.8822.58-0.11%753,874
Jul 8, 202422.9022.9122.8622.9122.610.04%973,252
Jul 5, 202422.8622.9122.8422.9022.600.44%1,138,028
Jul 3, 202422.7222.8022.7122.8022.500.60%451,864
Jul 2, 202422.6522.6822.6322.6622.370.27%1,089,284