Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.90
-0.07 (-0.30%)
May 21, 2026, 10:45 AM EDT - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202622.9122.9122.9022.90--0.30%80,747
May 20, 202622.8522.9822.8422.9722.970.57%1,675,055
May 19, 202622.8422.9422.7722.8422.84-0.31%1,874,779
May 18, 202622.9522.9722.8822.9122.91-0.09%3,795,321
May 15, 202622.9723.1322.9122.9322.93-0.56%2,603,333
May 14, 202623.1123.1523.0623.0623.06-0.09%1,695,362
May 13, 202623.0623.1723.0323.0823.080.04%1,657,286
May 12, 202623.0923.3623.0623.0723.07-0.26%1,942,268
May 11, 202623.1423.2223.1323.1323.13-0.30%1,955,321
May 8, 202623.1923.3623.1423.2023.200.26%2,668,142
May 7, 202623.2323.3223.1223.1423.14-0.22%2,927,637
May 6, 202623.1723.2323.1623.1923.190.43%1,976,947
May 5, 202623.0923.1423.0823.0923.090.13%1,771,173
May 4, 202623.1023.3023.0223.0623.06-0.30%1,808,234
May 1, 202623.1223.1823.1023.1323.13-0.26%2,822,942
Apr 30, 202623.2023.2323.1623.1923.110.17%7,828,959
Apr 29, 202623.2023.2223.1323.1523.07-0.43%1,810,857
Apr 28, 202623.2423.2523.2123.2523.17-0.09%1,238,751
Apr 27, 202623.2823.3023.2423.2723.19-0.13%1,753,787
Apr 24, 202623.2523.3223.2323.3023.220.13%1,434,978
Apr 23, 202623.3023.5423.2223.2723.19-0.09%2,118,361
Apr 22, 202623.3223.3623.2923.2923.210.04%1,489,248
Apr 21, 202623.3223.4423.2723.2823.20-0.34%1,930,820
Apr 20, 202623.3623.4323.3223.3623.28-1,298,376
Apr 17, 202623.3723.3923.3423.3623.280.43%1,801,957
Apr 16, 202623.3323.3523.2523.2623.18-0.21%3,016,993
Apr 15, 202623.3223.3323.2823.3123.23-0.09%1,584,109
Apr 14, 202623.2823.3423.2523.3323.250.21%2,541,058
Apr 13, 202623.2223.2823.2123.2823.200.22%2,026,574
Apr 10, 202623.2623.2723.2223.2323.15-0.17%1,486,421
Apr 9, 202623.2423.3023.2123.2723.190.09%1,419,385
Apr 8, 202623.3123.3223.2323.2523.170.17%2,165,441
Apr 7, 202623.1723.2123.1023.2123.130.13%1,924,626
Apr 6, 202623.1723.2023.1523.1823.10-0.17%1,984,361
Apr 2, 202623.1423.2323.1123.2223.140.26%2,455,252
Apr 1, 202623.1523.2023.1423.1623.08-0.26%2,424,488
Mar 31, 202623.2223.3323.1923.2223.060.26%6,998,544
Mar 30, 202623.1623.2023.1123.1623.000.48%1,869,840
Mar 27, 202623.0023.0823.0023.0522.890.04%3,522,748
Mar 26, 202623.1323.2123.0423.0422.88-0.65%3,818,784
Mar 25, 202623.1923.2123.1523.1923.030.39%2,730,124
Mar 24, 202623.0723.1423.0523.1022.94-0.22%3,214,905
Mar 23, 202623.1123.2123.1023.1522.990.35%4,988,935
Mar 20, 202623.1923.4223.0723.0722.91-0.82%2,930,271
Mar 19, 202623.1923.2923.1823.2623.100.04%2,305,376
Mar 18, 202623.3123.3523.2423.2523.09-0.39%1,913,086
Mar 17, 202623.3223.3523.3223.3423.180.21%1,897,502
Mar 16, 202623.2923.3023.2523.2923.130.34%2,409,474
Mar 13, 202623.2523.2923.1823.2123.05-2,648,146
Mar 12, 202623.2623.2823.1923.2123.05-0.39%3,298,389