Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.97
+0.10 (0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9023.0022.8922.9722.970.44%1,058,176
Feb 20, 202522.8522.8822.8422.8722.870.13%934,404
Feb 19, 202522.7922.8422.7622.8422.840.13%972,762
Feb 18, 202522.8422.8622.7922.8122.81-0.35%1,431,091
Feb 14, 202522.9022.9422.8722.8922.890.35%924,312
Feb 13, 202522.7622.8322.7422.8122.810.57%1,309,684
Feb 12, 202522.6722.7322.6322.6822.68-0.44%1,427,052
Feb 11, 202522.8022.8222.7722.7822.78-0.22%956,517
Feb 10, 202522.8522.8822.8222.8322.83-0.04%1,131,150
Feb 7, 202522.8422.8622.8022.8422.84-0.26%1,622,880
Feb 6, 202522.9022.9322.8722.9022.90-1,600,456
Feb 5, 202522.8722.9522.8222.9022.900.48%1,254,308
Feb 4, 202522.7322.8122.7222.7922.790.13%1,542,323
Feb 3, 202522.7722.8522.7322.7622.76-0.31%2,349,947
Jan 31, 202522.8822.9122.8022.8322.74-0.22%9,042,722
Jan 30, 202522.8822.9122.8522.8822.790.18%952,517
Jan 29, 202522.8622.8822.7922.8422.75-0.09%1,111,836
Jan 28, 202522.8222.8622.8022.8622.77-1,155,520
Jan 27, 202522.8422.8722.8022.8622.770.53%1,869,850
Jan 24, 202522.7022.7622.7022.7422.650.13%2,088,029
Jan 23, 202522.6722.7222.6722.7122.62-0.18%1,342,321
Jan 22, 202522.7922.7922.7322.7522.66-0.18%1,265,558
Jan 21, 202522.8322.8322.7622.7922.700.31%1,935,234
Jan 17, 202522.7622.7622.7022.7222.63-1,172,162
Jan 16, 202522.6522.7422.6222.7222.630.22%1,387,126
Jan 15, 202522.6522.6922.6322.6722.580.85%1,318,784
Jan 14, 202522.4622.4822.4422.4822.400.09%2,158,845
Jan 13, 202522.4922.4922.4322.4622.38-0.13%3,175,837
Jan 10, 202522.5122.5522.4722.4922.41-0.53%1,444,695
Jan 8, 202522.5722.6122.5522.6122.520.09%1,426,403
Jan 7, 202522.6522.6622.5622.5922.50-0.31%1,423,919
Jan 6, 202522.6922.6922.6322.6622.57-0.09%1,077,499
Jan 3, 202522.7422.7522.6722.6822.59-0.13%1,195,413
Jan 2, 202522.7422.7822.6822.7122.620.04%916,343
Dec 31, 202422.7722.7822.6922.7022.61-0.13%2,751,549
Dec 30, 202422.7222.7522.7122.7322.640.44%2,455,072
Dec 27, 202422.6922.7122.6322.6322.54-0.31%4,396,953
Dec 26, 202422.6222.7022.6022.7022.610.13%1,698,102
Dec 24, 202422.6122.6822.6122.6722.580.09%758,800
Dec 23, 202422.7122.7222.6422.6522.56-0.35%3,338,355
Dec 20, 202422.7422.7922.7122.7322.64-0.04%1,735,992
Dec 19, 202422.7522.7722.7022.7422.57-0.31%1,918,859
Dec 18, 202422.9723.0122.8022.8122.64-0.78%2,645,712
Dec 17, 202422.9923.0122.9622.9922.820.04%2,743,579
Dec 16, 202423.0023.0022.9522.9822.810.09%1,425,370
Dec 13, 202423.0323.0322.9522.9622.79-0.39%884,770
Dec 12, 202423.1023.1223.0423.0522.88-0.43%1,631,979
Dec 11, 202423.2323.2623.1423.1522.98-0.26%1,347,348
Dec 10, 202423.2023.2223.1723.2123.04-0.09%1,173,504
Dec 9, 202423.2623.2823.2223.2323.06-0.21%1,262,709
Dec 6, 202423.3023.3123.2523.2823.110.17%1,420,902
Dec 5, 202423.2023.2423.1823.2423.070.04%1,667,469
Dec 4, 202423.1223.2423.1023.2323.060.39%1,027,721
Dec 3, 202423.2423.2523.1323.1422.97-0.30%1,556,964
Dec 2, 202423.2123.2623.0923.2123.04-0.26%1,901,134
Nov 29, 202423.2523.2723.2323.2723.030.43%2,162,706
Nov 27, 202423.1623.2023.1423.1722.930.26%706,246
Nov 26, 202423.1323.1523.0523.1122.87-0.17%1,160,572
Nov 25, 202423.1223.1523.0823.1522.910.96%1,028,364
Nov 22, 202422.9522.9722.9222.9322.690.04%859,937
Nov 21, 202422.9322.9922.9122.9222.68-0.04%1,106,617
Nov 20, 202422.9422.9722.8922.9322.69-0.17%1,106,017
Nov 19, 202422.9923.0022.9522.9722.730.17%1,384,679
Nov 18, 202422.8922.9422.8422.9322.690.17%1,313,773
Nov 15, 202422.8722.9522.8122.8922.65-0.04%976,947
Nov 14, 202422.9522.9822.8822.9022.66-0.04%1,283,568
Nov 13, 202423.0223.0522.8822.9122.67-1,313,988
Nov 12, 202422.9823.0222.8922.9122.67-0.56%1,293,523
Nov 11, 202423.0623.0923.0223.0422.80-0.17%1,210,065
Nov 8, 202423.1023.1523.0623.0822.840.09%3,424,538
Nov 7, 202422.9623.0822.9323.0622.820.74%1,284,079
Nov 6, 202422.8422.9322.8222.8922.65-0.78%1,741,280
Nov 5, 202423.0023.0722.9423.0722.830.22%1,009,763
Nov 4, 202423.0323.0622.9723.0222.780.44%1,804,356
Nov 1, 202423.0523.0822.9122.9222.68-0.74%1,763,446
Oct 31, 202423.0723.1223.0223.0922.77-1,846,506
Oct 30, 202423.1623.2123.0823.0922.77-0.13%849,119
Oct 29, 202423.0223.1223.0123.1222.800.09%1,412,493
Oct 28, 202423.1523.1523.0623.1022.78-0.17%1,078,682
Oct 25, 202423.2223.2223.1123.1422.82-0.13%1,102,059
Oct 24, 202423.1523.2223.1323.1722.850.13%777,515
Oct 23, 202423.1123.1623.1023.1422.82-0.22%703,119
Oct 22, 202423.2423.2423.1623.1922.87-714,616
Oct 21, 202423.2723.2723.1823.1922.87-0.69%1,119,748
Oct 18, 202423.3623.3923.3523.3523.030.04%615,641
Oct 17, 202423.3723.4123.3223.3423.02-0.43%767,942
Oct 16, 202423.4523.4923.4223.4423.110.09%608,000
Oct 15, 202423.4223.4423.3823.4223.090.39%1,519,911
Oct 14, 202423.2723.3623.2623.3323.01-0.13%647,633
Oct 11, 202423.3623.3823.2723.3623.040.09%584,662
Oct 10, 202423.3323.4123.2823.3423.02-0.06%832,020
Oct 9, 202423.4123.4523.3323.3623.03-0.23%711,762
Oct 8, 202423.3523.4123.3423.4123.090.13%864,006
Oct 7, 202423.3923.4123.3523.3823.06-0.26%3,255,822
Oct 4, 202423.4623.5723.4323.4423.11-0.72%687,558
Oct 3, 202423.7123.7123.6123.6123.28-0.44%810,074
Oct 2, 202423.6723.7223.6323.7223.39-0.21%1,634,570
Oct 1, 202423.7623.8023.7223.7723.440.02%950,552
Sep 30, 202423.7923.8123.7323.7623.36-0.21%1,523,896
Sep 27, 202423.7923.8223.7723.8123.410.27%612,322