Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.29
+0.01 (0.04%)
Oct 16, 2026, 4:00 PM EDT - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.2822.3422.2722.2922.290.04%2,265,929
Oct 15, 202622.3422.5022.2722.2822.280.54%1,703,590
Oct 14, 202622.0422.1922.0022.1622.160.05%2,694,186
Oct 13, 202622.1522.1822.1122.1522.150.09%5,390,912
Oct 12, 202622.0922.1322.0622.1322.130.05%2,329,417
Oct 9, 202622.0822.1322.0622.1222.120.09%2,196,105
Oct 8, 202622.0122.1222.0022.1022.100.32%2,596,796
Oct 7, 202621.9422.0621.9222.0322.03-0.09%3,001,983
Oct 6, 202622.0122.0721.9922.0522.050.27%2,239,161
Oct 5, 202621.9922.0321.9521.9921.99-0.18%2,412,124
Oct 2, 202622.1222.2022.0022.0322.03-0.18%4,807,427
Oct 1, 202621.9522.1021.9322.0722.070.24%3,138,038
Sep 30, 202622.1422.2022.0522.1022.02-0.05%4,990,758
Sep 29, 202622.1222.1322.0422.1122.03-0.09%2,620,660
Sep 28, 202622.1422.1622.0822.1322.05-0.54%3,129,128
Sep 25, 202622.2122.2522.1522.2522.170.27%7,123,488
Sep 24, 202622.3122.3322.1822.1922.11-0.49%3,556,315
Sep 23, 202622.4522.5122.2622.3022.22-0.84%4,405,229
Sep 22, 202622.5022.5122.4522.4922.410.04%9,267,249
Sep 21, 202622.4822.5022.4522.4822.400.27%1,568,779
Sep 18, 202622.4522.5522.4122.4222.34-0.40%2,239,760
Sep 17, 202622.4822.5122.4622.5122.430.54%2,167,959
Sep 16, 202622.4422.5022.3822.3922.31-0.09%1,624,990
Sep 15, 202622.3922.4122.3822.4122.33-0.04%2,878,671
Sep 14, 202622.4022.4722.3722.4222.34-1,849,026
Sep 11, 202622.4922.5222.4122.4222.34-0.13%3,258,519
Sep 10, 202622.5022.5622.4522.4522.37-0.71%2,898,701
Sep 9, 202622.6322.6822.5822.6122.53-0.13%1,896,255
Sep 8, 202622.6722.7022.6322.6422.56-0.13%1,982,761
Sep 4, 202622.6722.7022.6622.6722.590.04%1,562,628
Sep 3, 202622.6822.7522.6522.6622.580.13%1,829,374
Sep 2, 202622.6322.7322.6022.6322.550.04%1,817,674
Sep 1, 202622.6522.7622.6122.6222.54-0.32%5,851,313
Aug 31, 202622.7722.9222.7322.7722.61-0.09%3,071,545
Aug 28, 202622.8522.9722.7822.7922.63-0.26%1,530,648
Aug 27, 202622.8822.9022.7322.8522.69-0.13%968,359
Aug 26, 202622.8622.9122.7322.8822.72-0.09%1,356,256
Aug 25, 202622.8522.9122.8522.9022.740.39%1,414,431
Aug 24, 202622.7822.8222.7822.8122.650.18%1,575,600
Aug 21, 202622.7922.8422.7522.7722.61-0.13%1,666,548
Aug 20, 202622.7922.9522.7522.8022.64-0.26%1,877,577
Aug 19, 202622.8422.8722.7722.8622.700.44%1,320,103
Aug 18, 202622.7222.7722.7022.7622.600.09%1,280,991
Aug 17, 202622.7522.8422.7222.7422.58-0.22%1,794,081
Aug 14, 202622.8322.8522.7722.7922.63-0.26%1,205,323
Aug 13, 202622.8423.0222.7822.8522.690.31%1,753,638
Aug 12, 202622.8023.0522.7622.7822.620.09%1,737,007
Aug 11, 202622.7622.8422.7222.7622.600.09%1,273,604
Aug 10, 202622.7722.8422.7322.7422.58-0.35%1,810,057
Aug 7, 202622.8322.9022.7822.8222.660.22%2,293,452