Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.79
+0.07 (0.31%)
Jan 21, 2025, 4:00 PM EST - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.7622.7622.7022.7222.72-1,172,162
Jan 16, 202522.6522.7422.6222.7222.720.22%1,387,126
Jan 15, 202522.6522.6922.6322.6722.670.85%1,318,784
Jan 14, 202522.4622.4822.4422.4822.480.09%2,158,845
Jan 13, 202522.4922.4922.4322.4622.46-0.13%3,175,837
Jan 10, 202522.5122.5522.4722.4922.49-0.53%1,444,695
Jan 8, 202522.5722.6122.5522.6122.610.09%1,426,403
Jan 7, 202522.6522.6622.5622.5922.59-0.31%1,423,919
Jan 6, 202522.6922.6922.6322.6622.66-0.09%1,077,499
Jan 3, 202522.7422.7522.6722.6822.68-0.13%1,195,413
Jan 2, 202522.7422.7822.6822.7122.710.04%916,343
Dec 31, 202422.7722.7822.6922.7022.70-0.13%2,751,549
Dec 30, 202422.7222.7522.7122.7322.730.44%2,455,072
Dec 27, 202422.6922.7122.6322.6322.63-0.31%4,396,953
Dec 26, 202422.6222.7022.6022.7022.700.13%1,698,102
Dec 24, 202422.6122.6822.6122.6722.670.09%758,800
Dec 23, 202422.7122.7222.6422.6522.65-0.35%3,338,355
Dec 20, 202422.7422.7922.7122.7322.73-0.04%1,735,992
Dec 19, 202422.7522.7722.7022.7422.66-0.31%1,918,859
Dec 18, 202422.9723.0122.8022.8122.73-0.78%2,645,712
Dec 17, 202422.9923.0122.9622.9922.910.04%2,743,579
Dec 16, 202423.0023.0022.9522.9822.900.09%1,425,370
Dec 13, 202423.0323.0322.9522.9622.88-0.39%884,770
Dec 12, 202423.1023.1223.0423.0522.97-0.43%1,631,979
Dec 11, 202423.2323.2623.1423.1523.07-0.26%1,347,348
Dec 10, 202423.2023.2223.1723.2123.13-0.09%1,173,504
Dec 9, 202423.2623.2823.2223.2323.15-0.21%1,262,709
Dec 6, 202423.3023.3123.2523.2823.200.17%1,420,902
Dec 5, 202423.2023.2423.1823.2423.160.04%1,667,469
Dec 4, 202423.1223.2423.1023.2323.150.39%1,027,721
Dec 3, 202423.2423.2523.1323.1423.06-0.30%1,556,964
Dec 2, 202423.2123.2623.0923.2123.13-0.26%1,901,134
Nov 29, 202423.2523.2723.2323.2723.120.43%2,162,706
Nov 27, 202423.1623.2023.1423.1723.020.26%706,246
Nov 26, 202423.1323.1523.0523.1122.96-0.17%1,160,572
Nov 25, 202423.1223.1523.0823.1523.000.96%1,028,364
Nov 22, 202422.9522.9722.9222.9322.780.04%859,937
Nov 21, 202422.9322.9922.9122.9222.77-0.04%1,106,617
Nov 20, 202422.9422.9722.8922.9322.78-0.17%1,106,017
Nov 19, 202422.9923.0022.9522.9722.820.17%1,384,679
Nov 18, 202422.8922.9422.8422.9322.780.17%1,313,773
Nov 15, 202422.8722.9522.8122.8922.74-0.04%976,947
Nov 14, 202422.9522.9822.8822.9022.75-0.04%1,283,568
Nov 13, 202423.0223.0522.8822.9122.76-1,313,988
Nov 12, 202422.9823.0222.8922.9122.76-0.56%1,293,523
Nov 11, 202423.0623.0923.0223.0422.89-0.17%1,210,065
Nov 8, 202423.1023.1523.0623.0822.930.09%3,424,538
Nov 7, 202422.9623.0822.9323.0622.910.74%1,284,079
Nov 6, 202422.8422.9322.8222.8922.74-0.78%1,741,280
Nov 5, 202423.0023.0722.9423.0722.920.22%1,009,763
Nov 4, 202423.0323.0622.9723.0222.870.44%1,804,356
Nov 1, 202423.0523.0822.9122.9222.77-0.74%1,763,446
Oct 31, 202423.0723.1223.0223.0922.86-1,846,506
Oct 30, 202423.1623.2123.0823.0922.86-0.13%849,119
Oct 29, 202423.0223.1223.0123.1222.890.09%1,412,493
Oct 28, 202423.1523.1523.0623.1022.87-0.17%1,078,682
Oct 25, 202423.2223.2223.1123.1422.91-0.13%1,102,059
Oct 24, 202423.1523.2223.1323.1722.940.13%777,515
Oct 23, 202423.1123.1623.1023.1422.91-0.22%703,119
Oct 22, 202423.2423.2423.1623.1922.96-714,616
Oct 21, 202423.2723.2723.1823.1922.96-0.69%1,119,748
Oct 18, 202423.3623.3923.3523.3523.110.04%615,641
Oct 17, 202423.3723.4123.3223.3423.10-0.43%767,942
Oct 16, 202423.4523.4923.4223.4423.200.09%608,000
Oct 15, 202423.4223.4423.3823.4223.180.39%1,519,911
Oct 14, 202423.2723.3623.2623.3323.09-0.13%647,633
Oct 11, 202423.3623.3823.2723.3623.120.09%584,662
Oct 10, 202423.3323.4123.2823.3423.10-0.06%832,020
Oct 9, 202423.4123.4523.3323.3623.12-0.23%711,762
Oct 8, 202423.3523.4123.3423.4123.170.13%864,006
Oct 7, 202423.3923.4123.3523.3823.14-0.26%3,255,822
Oct 4, 202423.4623.5723.4323.4423.20-0.72%687,558
Oct 3, 202423.7123.7123.6123.6123.37-0.44%810,074
Oct 2, 202423.6723.7223.6323.7223.47-0.21%1,634,570
Oct 1, 202423.7623.8023.7223.7723.520.02%950,552
Sep 30, 202423.7923.8123.7323.7623.45-0.21%1,523,896
Sep 27, 202423.7923.8223.7723.8123.500.27%612,322
Sep 26, 202423.7623.8123.7023.7523.44-0.04%1,058,270
Sep 25, 202423.7923.8023.7423.7623.45-0.34%858,926
Sep 24, 202423.7623.8423.7423.8423.520.15%821,318
Sep 23, 202423.7823.8323.7423.8023.49-0.10%997,660
Sep 20, 202423.8023.8423.7723.8323.51-0.02%726,228
Sep 19, 202423.8024.1523.7823.8323.52-0.06%1,063,164
Sep 18, 202423.8623.9423.8123.8523.53-0.21%1,263,054
Sep 17, 202423.9423.9523.8923.9023.58-0.17%1,119,076
Sep 16, 202423.8924.0023.8723.9423.620.31%934,354
Sep 13, 202423.8823.8923.8423.8623.550.13%940,694
Sep 12, 202423.8523.8823.7823.8323.52-0.08%1,049,758
Sep 11, 202423.8123.9023.8023.8523.54-0.04%1,113,334
Sep 10, 202423.7823.8623.7723.8623.550.36%880,710
Sep 9, 202423.7323.8023.7123.7823.470.15%1,387,950
Sep 6, 202423.7223.8323.6823.7423.430.11%3,251,272
Sep 5, 202423.7023.7223.6423.7223.410.25%2,804,428
Sep 4, 202423.5623.6623.5523.6623.350.45%1,400,420
Sep 3, 202423.5423.5723.5123.5523.240.13%1,546,998
Aug 30, 202423.5923.6123.5123.5223.13-0.28%1,129,016
Aug 29, 202423.5723.5923.5523.5923.20-0.11%557,438
Aug 28, 202423.6323.6423.6023.6123.22-0.11%730,444
Aug 27, 202423.6023.6423.5723.6423.250.06%729,544
Aug 26, 202423.7023.7023.6223.6223.23-0.17%684,230