Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.99
-0.02 (-0.09%)
Jun 10, 2026, 1:08 PM EDT - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202623.0023.1022.9623.02-0.02%195,198
Jun 9, 202622.9823.2322.9623.0123.010.26%1,579,635
Jun 8, 202623.0023.1822.8222.9522.95-0.04%1,337,879
Jun 5, 202623.0023.1022.9522.9622.96-0.48%2,380,843
Jun 4, 202623.0823.1023.0523.0723.070.13%1,404,764
Jun 3, 202623.0223.0623.0123.0423.04-0.17%1,443,082
Jun 2, 202623.1023.1123.0123.0823.08-1,484,561
Jun 1, 202623.0223.2423.0023.0823.08-0.04%2,195,918
May 29, 202623.1823.2023.1523.1723.090.09%5,408,187
May 28, 202623.1123.1923.0923.1523.070.17%3,431,411
May 27, 202623.1023.1323.0823.1123.030.09%1,460,557
May 26, 202623.0923.2023.0623.0923.010.39%2,182,002
May 22, 202623.0423.0422.9623.0022.920.04%1,622,909
May 21, 202622.9123.0022.8822.9922.910.09%1,212,646
May 20, 202622.8522.9822.8422.9722.890.57%1,676,713
May 19, 202622.8422.9422.7722.8422.76-0.31%1,876,532
May 18, 202622.9522.9722.8822.9122.83-0.09%3,795,322
May 15, 202622.9723.1322.9122.9322.85-0.56%2,603,333
May 14, 202623.1123.1523.0623.0622.98-0.09%1,695,362
May 13, 202623.0623.1723.0323.0823.000.04%1,657,286
May 12, 202623.0923.3623.0623.0722.99-0.26%1,942,268
May 11, 202623.1423.2223.1323.1323.05-0.30%1,955,321
May 8, 202623.1923.3623.1423.2023.120.26%2,668,142
May 7, 202623.2323.3223.1223.1423.06-0.22%2,927,637
May 6, 202623.1723.2323.1623.1923.110.43%1,976,947
May 5, 202623.0923.1423.0823.0923.010.13%1,771,173
May 4, 202623.1023.3023.0223.0622.98-0.30%1,808,234
May 1, 202623.1223.1823.1023.1323.050.08%2,822,942
Apr 30, 202623.2023.2323.1623.1923.030.17%7,828,959
Apr 29, 202623.2023.2223.1323.1522.99-0.43%1,810,857
Apr 28, 202623.2423.2523.2123.2523.09-0.09%1,238,751
Apr 27, 202623.2823.3023.2423.2723.11-0.13%1,753,787
Apr 24, 202623.2523.3223.2323.3023.140.13%1,434,978
Apr 23, 202623.3023.5423.2223.2723.11-0.09%2,118,361
Apr 22, 202623.3223.3623.2923.2923.130.04%1,489,248
Apr 21, 202623.3223.4423.2723.2823.12-0.34%1,930,820
Apr 20, 202623.3623.4323.3223.3623.20-1,298,376
Apr 17, 202623.3723.3923.3423.3623.200.43%1,801,957
Apr 16, 202623.3323.3523.2523.2623.10-0.21%3,016,993
Apr 15, 202623.3223.3323.2823.3123.15-0.09%1,584,109
Apr 14, 202623.2823.3423.2523.3323.170.21%2,541,058
Apr 13, 202623.2223.2823.2123.2823.120.22%2,026,574
Apr 10, 202623.2623.2723.2223.2323.07-0.17%1,486,421
Apr 9, 202623.2423.3023.2123.2723.110.09%1,419,385
Apr 8, 202623.3123.3223.2323.2523.090.17%2,165,441
Apr 7, 202623.1723.2123.1023.2123.050.13%1,924,626
Apr 6, 202623.1723.2023.1523.1823.02-0.17%1,984,361
Apr 2, 202623.1423.2323.1123.2223.060.26%2,455,252
Apr 1, 202623.1523.2023.1423.1623.000.08%2,424,488
Mar 31, 202623.2223.3323.1923.2222.980.26%6,998,544