Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.84
+0.08 (0.34%)
Aug 19, 2026, 11:41 AM EDT - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202622.8422.8622.7722.85-0.37%77,956
Aug 18, 202622.7222.7722.7022.7622.760.09%1,280,689
Aug 17, 202622.7522.8422.7222.7422.74-0.22%1,794,081
Aug 14, 202622.8322.8522.7722.7922.79-0.26%1,205,201
Aug 13, 202622.8423.0222.7822.8522.850.31%1,750,981
Aug 12, 202622.8023.0522.7622.7822.780.09%1,736,723
Aug 11, 202622.7622.8422.7222.7622.760.09%1,270,035
Aug 10, 202622.7722.8422.7322.7422.74-0.35%1,810,047
Aug 7, 202622.8322.9022.7822.8222.820.22%2,293,397
Aug 6, 202622.8022.9222.7522.7722.77-0.26%1,353,668
Aug 5, 202622.8222.8922.7522.8322.830.04%1,352,020
Aug 4, 202622.7922.9022.7822.8222.820.40%1,557,267
Aug 3, 202622.7322.8622.6922.7322.730.26%2,729,750
Jul 31, 202622.7922.8622.7222.7622.67-0.31%4,379,260
Jul 30, 202622.8222.9122.8022.8322.740.04%911,790
Jul 29, 202622.8822.9422.7622.8222.73-0.31%1,254,221
Jul 28, 202622.8523.1322.8422.8922.800.26%1,031,300
Jul 27, 202622.8222.9022.8122.8322.740.18%1,490,407
Jul 24, 202622.7923.0422.7722.7922.700.13%1,922,791
Jul 23, 202622.7522.9122.7322.7622.67-0.26%1,587,815
Jul 22, 202622.8423.0522.8022.8222.73-0.13%1,729,133
Jul 21, 202622.8723.0222.8222.8522.76-0.22%1,189,689
Jul 20, 202622.9422.9922.8822.9022.81-0.26%1,360,459
Jul 17, 202622.9823.2522.9322.9622.870.09%806,352
Jul 16, 202622.9322.9922.9022.9422.85-0.09%1,450,932
Jul 15, 202622.9322.9722.8822.9622.870.22%1,376,301
Jul 14, 202622.8922.9622.8622.9122.820.22%1,746,583
Jul 13, 202622.9023.1822.7722.8622.77-0.31%3,204,851
Jul 10, 202622.9523.0422.9122.9322.84-0.09%1,848,038
Jul 9, 202622.9323.0622.9322.9522.860.09%1,565,018
Jul 8, 202622.9323.1822.8822.9322.84-0.09%2,013,807
Jul 7, 202623.0223.1522.9422.9522.86-0.48%1,616,829
Jul 6, 202623.0423.0823.0223.0622.970.04%1,803,599
Jul 2, 202623.0423.2523.0023.0522.960.04%1,760,269
Jul 1, 202623.0123.1023.0023.0422.95-0.04%1,818,484
Jun 30, 202623.2223.3423.1323.1322.96-0.43%2,541,611
Jun 29, 202623.2123.2823.1723.2323.06-2,872,900
Jun 26, 202623.2023.3223.1523.2323.060.09%1,629,139
Jun 25, 202623.1923.2523.1623.2123.040.09%1,490,303
Jun 24, 202623.1623.2023.1223.1923.020.48%1,422,684
Jun 23, 202623.0823.1223.0323.0822.910.09%1,334,963
Jun 22, 202623.0723.0823.0423.0622.89-0.26%1,674,271
Jun 18, 202623.1523.2423.1023.1222.950.26%1,284,664
Jun 17, 202623.1423.2023.0523.0622.89-0.39%2,324,164
Jun 16, 202623.1323.1723.1023.1522.980.17%1,638,085
Jun 15, 202623.1323.1623.1023.1122.940.09%1,514,630
Jun 12, 202623.0923.1523.0023.0922.92-0.13%1,660,089
Jun 11, 202623.0123.1322.9923.1222.950.61%1,413,785
Jun 10, 202623.0023.1022.9622.9822.81-0.13%1,590,058
Jun 9, 202622.9823.2322.9623.0122.840.26%1,579,635