Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.37
-0.08 (-0.32%)
Nov 5, 2025, 11:56 AM EST - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202523.4223.4623.4223.4423.440.09%1,574,223
Nov 3, 202523.4023.4323.3923.4223.42-0.47%1,854,530
Oct 31, 202523.5623.5723.5123.5323.45-0.04%1,836,993
Oct 30, 202523.5123.5823.5023.5423.46-0.21%1,647,268
Oct 29, 202523.6923.7023.5723.5923.51-0.42%1,467,570
Oct 28, 202523.6723.7123.6723.6923.610.04%1,787,980
Oct 27, 202523.6623.6923.6223.6823.600.04%1,233,214
Oct 24, 202523.6923.6923.6423.6723.590.08%932,080
Oct 23, 202523.6623.6823.6323.6523.57-0.21%1,022,633
Oct 22, 202523.6823.7023.6623.7023.620.04%1,215,065
Oct 21, 202523.7023.7123.6723.6923.610.13%1,596,721
Oct 20, 202523.6523.6723.6323.6623.580.13%1,244,020
Oct 17, 202523.6423.6423.6023.6323.55-0.13%1,611,509
Oct 16, 202523.5623.6623.5623.6623.580.34%1,920,631
Oct 15, 202523.5923.6223.5523.5823.500.04%1,381,129
Oct 14, 202523.5323.5823.5223.5723.490.13%1,508,741
Oct 13, 202523.5023.5423.4923.5423.460.13%765,729
Oct 10, 202523.4723.5323.4623.5123.430.38%1,397,057
Oct 9, 202523.4323.4323.4023.4223.34-0.09%840,683
Oct 8, 202523.4823.5023.4323.4423.36-1,154,865
Oct 7, 202523.4323.4523.4023.4423.360.17%1,416,875
Oct 6, 202523.4023.4423.3823.4023.32-0.21%1,053,031
Oct 3, 202523.4823.4923.4323.4523.37-0.13%959,180
Oct 2, 202523.4423.4823.4323.4823.400.13%1,543,317
Oct 1, 202523.4523.5823.4123.4523.37-0.09%1,750,265
Sep 30, 202523.4823.5523.4523.4723.31-0.04%1,871,740
Sep 29, 202523.4523.4823.4423.4823.320.26%1,068,499
Sep 26, 202523.4323.4623.4023.4223.260.04%1,121,195
Sep 25, 202523.4123.4523.3723.4123.25-0.13%1,294,017
Sep 24, 202523.4623.4723.4323.4423.28-0.21%1,736,384
Sep 23, 202523.4723.4923.4423.4923.330.17%1,306,388
Sep 22, 202523.4623.5523.4323.4523.29-0.09%1,387,631
Sep 19, 202523.4823.5223.4523.4723.31-0.04%1,046,988
Sep 18, 202523.4823.5023.4523.4823.32-0.30%3,346,878
Sep 17, 202523.6123.6523.5123.5523.39-0.13%1,341,783
Sep 16, 202523.5823.6023.5523.5823.42-2,053,494
Sep 15, 202523.5623.5823.5523.5823.420.26%1,006,590
Sep 12, 202523.5223.5423.4823.5223.36-0.13%991,455
Sep 11, 202523.5323.5923.5323.5523.390.13%990,239
Sep 10, 202523.5123.5523.4923.5223.360.21%1,151,272
Sep 9, 202523.5023.5223.4523.4723.31-0.17%1,783,355
Sep 8, 202523.4923.5123.4723.5123.350.34%1,579,762
Sep 5, 202523.4423.4623.4223.4323.270.51%1,758,788
Sep 4, 202523.2823.3223.2523.3123.150.30%1,920,531
Sep 3, 202523.1623.2523.1623.2423.080.35%1,317,967
Sep 2, 202523.1423.1623.1223.1623.00-0.56%1,895,982
Aug 29, 202523.2823.3123.2623.2923.05-0.13%2,791,877
Aug 28, 202523.2823.3223.2623.3223.080.17%1,345,031
Aug 27, 202523.2223.2823.2123.2823.050.09%1,448,609
Aug 26, 202523.2323.2623.2023.2623.030.17%1,288,689