Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.32
-0.13 (-0.55%)
Feb 2, 2026, 10:03 AM EST - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.4323.5023.4123.4523.450.04%8,905,923
Jan 29, 202623.4123.4523.3923.4423.440.09%1,340,939
Jan 28, 202623.4323.4923.3923.4223.42-0.09%1,337,305
Jan 27, 202623.4623.4723.4323.4423.44-0.09%1,494,570
Jan 26, 202623.4523.4723.4423.4623.460.13%1,188,718
Jan 23, 202623.4123.4323.3823.4323.430.13%1,639,586
Jan 22, 202623.3823.4123.3623.4023.400.04%1,807,152
Jan 21, 202623.3523.4523.3323.3923.390.26%3,634,131
Jan 20, 202623.3323.3623.3123.3323.33-0.34%2,135,464
Jan 16, 202623.4523.4623.4023.4123.41-0.17%1,453,336
Jan 15, 202623.5023.5023.4523.4523.45-0.17%1,458,786
Jan 14, 202623.4623.4923.4523.4923.490.17%1,346,854
Jan 13, 202623.4623.4623.4123.4523.450.09%11,526,390
Jan 12, 202623.4223.4523.4023.4323.43-0.04%2,715,017
Jan 9, 202623.4023.4623.3923.4423.440.21%2,091,081
Jan 8, 202623.3923.4023.3723.3923.39-0.13%2,456,006
Jan 7, 202623.4423.4523.4023.4223.420.09%1,594,534
Jan 6, 202623.3823.4023.3523.4023.40-1,679,097
Jan 5, 202623.3723.4123.3623.4023.400.13%1,948,842
Jan 2, 202623.3923.4023.3523.3723.37-1,373,153
Dec 31, 202523.4023.4223.3623.3723.37-0.21%2,483,764
Dec 30, 202523.4223.4423.3923.4223.42-0.09%1,527,843
Dec 29, 202523.4223.4423.4123.4423.440.09%1,914,866
Dec 26, 202523.4323.4523.3923.4223.420.09%1,771,679
Dec 24, 202523.3723.4023.3623.4023.400.21%935,072
Dec 23, 202523.3123.3623.3023.3523.35-1,898,405
Dec 22, 202523.3623.3623.3323.3523.35-0.04%2,094,231
Dec 19, 202523.3923.3923.3523.3623.36-0.47%1,833,284
Dec 18, 202523.4623.4823.4423.4723.390.21%1,687,498
Dec 17, 202523.4123.4323.3923.4223.34-0.04%2,112,288
Dec 16, 202523.3723.4323.3723.4323.350.26%1,516,367
Dec 15, 202523.4023.4123.3623.3723.290.09%1,383,591
Dec 12, 202523.3623.3723.3423.3523.27-0.30%1,457,612
Dec 11, 202523.4623.4823.4123.4223.34-0.04%1,281,246
Dec 10, 202523.3423.4323.3423.4323.350.34%1,852,456
Dec 9, 202523.4123.4123.3423.3523.27-0.04%1,831,716
Dec 8, 202523.4123.4123.3323.3623.28-0.21%1,531,271
Dec 5, 202523.4423.4423.3823.4123.33-0.13%2,212,791
Dec 4, 202523.4623.4623.4223.4423.36-0.17%1,153,894
Dec 3, 202523.4723.5223.4523.4823.400.13%1,875,341
Dec 2, 202523.4323.4623.4123.4523.370.13%1,636,352
Dec 1, 202523.4123.4323.3723.4223.34-0.68%1,409,140
Nov 28, 202523.6223.6423.5723.5823.43-0.17%821,848
Nov 26, 202523.5823.6323.5523.6223.470.08%1,317,812
Nov 25, 202523.5723.6223.5623.6023.450.21%2,213,547
Nov 24, 202523.5323.5523.5123.5523.400.21%1,479,053
Nov 21, 202523.5123.5423.4623.5023.350.21%1,925,309
Nov 20, 202523.4423.4723.4323.4523.300.13%1,384,055
Nov 19, 202523.4423.4523.4023.4223.27-1,619,916
Nov 18, 202523.4423.4623.3923.4223.270.13%2,973,719