Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.08
+0.06 (0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202523.0723.1023.0423.0823.080.26%619,478
Apr 24, 202522.9723.0222.9623.0223.020.61%1,454,368
Apr 23, 202523.0023.0722.8622.8822.880.22%1,966,013
Apr 22, 202522.8222.8822.8222.8322.830.13%903,190
Apr 21, 202522.8622.9222.8022.8022.80-0.57%780,730
Apr 17, 202522.9822.9922.9122.9322.93-0.13%633,732
Apr 16, 202522.9222.9922.8922.9622.960.17%986,128
Apr 15, 202522.8522.9522.8522.9222.920.31%943,981
Apr 14, 202522.8122.8922.7922.8522.850.57%1,545,235
Apr 11, 202522.6422.7622.5322.7222.72-0.09%1,473,760
Apr 10, 202522.8622.9222.7422.7422.74-0.83%1,302,892
Apr 9, 202522.7422.9622.6422.9322.930.13%2,458,906
Apr 8, 202522.9723.0722.8822.9022.90-0.43%1,508,131
Apr 7, 202523.2423.2723.0023.0023.00-1.20%3,763,096
Apr 4, 202523.4023.4723.2823.2823.28-1,958,063
Apr 3, 202523.3123.3623.2723.2823.280.56%1,678,525
Apr 2, 202523.2323.2323.1023.1523.15-0.13%844,102
Apr 1, 202523.1623.2223.1323.1823.180.09%2,286,265
Mar 31, 202523.1823.2223.1323.1623.090.13%3,559,251
Mar 28, 202523.0823.1523.0723.1323.060.57%1,011,746
Mar 27, 202523.0023.0222.9823.0022.93-0.09%1,096,858
Mar 26, 202523.0423.0522.9923.0222.95-0.22%1,435,485
Mar 25, 202523.0623.0923.0323.0723.000.13%1,083,734
Mar 24, 202523.1023.1023.0323.0422.97-0.48%1,014,940
Mar 21, 202523.1823.2023.1423.1523.08-0.04%1,024,165
Mar 20, 202523.2423.2423.1423.1623.090.09%1,207,730
Mar 19, 202523.0723.1623.0323.1423.070.22%1,044,869
Mar 18, 202523.0323.1123.0323.0923.020.13%1,025,755
Mar 17, 202523.0823.1123.0423.0622.990.13%1,108,546
Mar 14, 202523.0523.0623.0223.0322.96-0.13%692,213
Mar 13, 202522.9923.0822.9623.0622.990.22%743,332
Mar 12, 202523.0223.1023.0023.0122.94-0.22%10,673,443
Mar 11, 202523.1423.1823.0623.0622.99-0.39%2,085,090
Mar 10, 202523.1323.1823.1223.1523.080.52%1,102,286
Mar 7, 202523.1623.1723.0223.0322.96-0.13%1,581,692
Mar 6, 202523.0723.1023.0023.0622.99-0.17%1,165,585
Mar 5, 202523.1723.2023.0823.1023.03-0.30%1,270,292
Mar 4, 202523.2423.2823.1423.1723.10-0.30%1,960,407
Mar 3, 202523.1223.2423.1123.2423.17-0.09%2,552,981
Feb 28, 202523.2023.2723.1823.2623.110.48%4,355,835
Feb 27, 202523.1323.1823.1223.1523.00-0.13%1,376,183
Feb 26, 202523.1423.2023.1123.1823.030.13%848,645
Feb 25, 202523.1123.1523.0923.1523.000.65%1,068,811
Feb 24, 202522.9623.0222.9323.0022.850.13%937,131
Feb 21, 202522.9023.0022.8922.9722.820.44%1,058,209
Feb 20, 202522.8522.8822.8422.8722.720.13%934,404
Feb 19, 202522.7922.8422.7622.8422.690.13%972,762
Feb 18, 202522.8422.8622.7922.8122.66-0.35%1,431,091
Feb 14, 202522.9022.9422.8722.8922.740.35%924,312
Feb 13, 202522.7622.8322.7422.8122.660.57%1,309,684