Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.07
-0.19 (-0.82%)
Mar 20, 2026, 4:00 PM EDT - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.1923.4223.0723.0723.07-0.82%2,928,259
Mar 19, 202623.1923.2923.1823.2623.260.04%2,305,108
Mar 18, 202623.3123.3523.2423.2523.25-0.39%1,912,976
Mar 17, 202623.3223.3523.3223.3423.340.21%1,897,330
Mar 16, 202623.2923.3023.2523.2923.290.34%2,409,264
Mar 13, 202623.2523.2923.1823.2123.21-2,648,146
Mar 12, 202623.2623.2823.1923.2123.21-0.39%3,298,389
Mar 11, 202623.3723.3923.2923.3023.30-0.51%1,921,767
Mar 10, 202623.4723.4923.4123.4223.42-0.30%1,979,675
Mar 9, 202623.3923.4923.3723.4923.490.30%1,877,336
Mar 6, 202623.3823.4723.3623.4223.42-0.13%2,392,102
Mar 5, 202623.4323.4623.4223.4523.45-0.26%2,487,525
Mar 4, 202623.5323.5523.4923.5123.51-0.08%1,764,105
Mar 3, 202623.4523.5523.4323.5323.53-0.08%2,203,890
Mar 2, 202623.5723.6023.5123.5523.55-0.67%2,354,788
Feb 27, 202623.7023.7323.7023.7123.630.17%1,470,127
Feb 26, 202623.6323.6723.6323.6723.590.17%1,400,971
Feb 25, 202623.6323.6523.6123.6323.55-0.08%1,556,355
Feb 24, 202623.6523.6523.6023.6523.57-1,304,990
Feb 23, 202623.6123.6723.6023.6523.570.21%1,380,747
Feb 20, 202623.6123.6123.5623.6023.52-1,693,371
Feb 19, 202623.5723.6123.5623.6023.520.04%967,784
Feb 18, 202623.5923.6523.5823.5923.51-0.08%2,103,800
Feb 17, 202623.6323.6323.6023.6123.53-0.04%2,728,438
Feb 13, 202623.6123.6223.5923.6223.540.30%2,690,351
Feb 12, 202623.4723.5523.4723.5523.470.43%2,799,424
Feb 11, 202623.4423.4823.4223.4523.37-0.17%1,995,970
Feb 10, 202623.4823.5023.4723.4923.410.30%1,818,538
Feb 9, 202623.4023.4323.3823.4223.340.04%1,811,546
Feb 6, 202623.4123.4223.3823.4123.33-1,433,708
Feb 5, 202623.3623.4123.3423.4123.330.43%2,294,747
Feb 4, 202623.3023.3323.2823.3123.23-0.04%2,493,740
Feb 3, 202623.3023.3223.2823.3223.240.09%2,101,570
Feb 2, 202623.3523.3623.3023.3023.22-0.64%1,910,153
Jan 30, 202623.4323.5023.4123.4523.290.04%8,910,123
Jan 29, 202623.4123.4523.3923.4423.280.09%1,341,350
Jan 28, 202623.4323.4923.3923.4223.26-0.09%1,337,307
Jan 27, 202623.4623.4723.4323.4423.28-0.09%1,496,101
Jan 26, 202623.4523.4723.4423.4623.300.13%1,188,808
Jan 23, 202623.4123.4323.3823.4323.270.13%1,645,147
Jan 22, 202623.3823.4123.3623.4023.240.04%1,808,948
Jan 21, 202623.3523.4523.3323.3923.230.26%3,634,134
Jan 20, 202623.3323.3623.3123.3323.17-0.34%2,135,542
Jan 16, 202623.4523.4623.4023.4123.25-0.17%1,453,594
Jan 15, 202623.5023.5023.4523.4523.29-0.17%1,458,786
Jan 14, 202623.4623.4923.4523.4923.330.17%1,348,238
Jan 13, 202623.4623.4623.4123.4523.290.09%11,527,503
Jan 12, 202623.4223.4523.4023.4323.27-0.04%2,715,017
Jan 9, 202623.4023.4623.3923.4423.280.21%2,100,693
Jan 8, 202623.3923.4023.3723.3923.23-0.13%2,456,012