Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.44
+0.05 (0.21%)
Jan 9, 2026, 4:00 PM EST - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202523.4023.4323.3923.3923.24-0.04%1,916,960
Nov 14, 202523.4623.4623.3923.4023.25-0.13%1,275,471
Nov 13, 202523.4623.4723.4223.4323.28-0.26%1,687,478
Nov 12, 202523.5023.5123.4723.4923.34-0.04%1,398,525
Nov 11, 202523.4823.5123.4723.5023.350.26%989,019
Nov 10, 202523.4523.4623.4223.4423.29-0.04%1,592,286
Nov 7, 202523.4423.4823.4223.4523.30-0.04%1,884,640
Nov 6, 202523.4223.4723.3923.4623.310.39%1,801,852
Nov 5, 202523.4223.4323.3523.3723.22-0.30%1,734,497
Nov 4, 202523.4223.4623.4223.4423.290.09%1,574,223
Nov 3, 202523.4023.4323.3923.4223.27-0.47%1,854,530
Oct 31, 202523.5623.5723.5123.5323.30-0.04%1,836,993
Oct 30, 202523.5123.5823.5023.5423.31-0.21%1,647,268
Oct 29, 202523.6923.7023.5723.5923.36-0.42%1,467,570