Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.53
-0.19 (-0.78%)
Mar 2, 2026, 1:03 PM EST - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202623.5723.6023.5323.54--0.72%366,899
Feb 27, 202623.7023.7323.7023.7123.710.17%1,467,927
Feb 26, 202623.6323.6723.6323.6723.670.17%1,400,886
Feb 25, 202623.6323.6523.6123.6323.63-0.08%1,552,270
Feb 24, 202623.6523.6523.6023.6523.65-1,303,370
Feb 23, 202623.6123.6723.6023.6523.650.21%1,380,741
Feb 20, 202623.6123.6123.5623.6023.60-1,692,929
Feb 19, 202623.5723.6123.5623.6023.600.04%966,781
Feb 18, 202623.5923.6523.5823.5923.59-0.08%2,102,591
Feb 17, 202623.6323.6323.6023.6123.61-0.04%2,727,918
Feb 13, 202623.6123.6223.5923.6223.620.30%2,690,093
Feb 12, 202623.4723.5523.4723.5523.550.43%2,784,226
Feb 11, 202623.4423.4823.4223.4523.45-0.17%1,995,970
Feb 10, 202623.4823.5023.4723.4923.490.30%1,818,530
Feb 9, 202623.4023.4323.3823.4223.420.04%1,811,428
Feb 6, 202623.4123.4223.3823.4123.41-1,433,707
Feb 5, 202623.3623.4123.3423.4123.410.43%2,294,743
Feb 4, 202623.3023.3323.2823.3123.31-0.04%2,491,902
Feb 3, 202623.3023.3223.2823.3223.320.09%2,100,407
Feb 2, 202623.3523.3623.3023.3023.30-0.64%1,910,153
Jan 30, 202623.4323.5023.4123.4523.370.04%8,910,123
Jan 29, 202623.4123.4523.3923.4423.360.09%1,341,350
Jan 28, 202623.4323.4923.3923.4223.34-0.09%1,337,307
Jan 27, 202623.4623.4723.4323.4423.36-0.09%1,496,101
Jan 26, 202623.4523.4723.4423.4623.370.13%1,188,808
Jan 23, 202623.4123.4323.3823.4323.350.13%1,645,147
Jan 22, 202623.3823.4123.3623.4023.320.04%1,808,948
Jan 21, 202623.3523.4523.3323.3923.310.26%3,634,134
Jan 20, 202623.3323.3623.3123.3323.25-0.34%2,135,542
Jan 16, 202623.4523.4623.4023.4123.33-0.17%1,453,594
Jan 15, 202623.5023.5023.4523.4523.37-0.17%1,458,786
Jan 14, 202623.4623.4923.4523.4923.400.17%1,348,238
Jan 13, 202623.4623.4623.4123.4523.370.09%11,527,503
Jan 12, 202623.4223.4523.4023.4323.35-0.04%2,715,017
Jan 9, 202623.4023.4623.3923.4423.360.21%2,100,693
Jan 8, 202623.3923.4023.3723.3923.31-0.13%2,456,012
Jan 7, 202623.4423.4523.4023.4223.340.09%1,594,534
Jan 6, 202623.3823.4023.3523.4023.32-1,679,097
Jan 5, 202623.3723.4123.3623.4023.320.13%1,948,842
Jan 2, 202623.3923.4023.3523.3723.29-1,373,153
Dec 31, 202523.4023.4223.3623.3723.29-0.21%2,483,764
Dec 30, 202523.4223.4423.3923.4223.34-0.09%1,527,843
Dec 29, 202523.4223.4423.4123.4423.360.09%1,914,866
Dec 26, 202523.4323.4523.3923.4223.340.09%1,771,679
Dec 24, 202523.3723.4023.3623.4023.320.21%935,072
Dec 23, 202523.3123.3623.3023.3523.27-1,898,405
Dec 22, 202523.3623.3623.3323.3523.27-0.04%2,094,231
Dec 19, 202523.3923.3923.3523.3623.28-0.47%1,833,284
Dec 18, 202523.4623.4823.4423.4723.310.21%1,687,498
Dec 17, 202523.4123.4323.3923.4223.26-0.04%2,112,288