Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.25
+0.06 (0.27%)
At close: Sep 25, 2026, 4:00 PM EDT
22.20
-0.05 (-0.22%)
Pre-market: Sep 28, 2026, 8:25 AM EDT

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202622.2122.2522.1522.2522.250.27%7,120,000
Sep 24, 202622.3122.3322.1822.1922.19-0.49%3,556,265
Sep 23, 202622.4522.5122.2622.3022.30-0.84%4,405,179
Sep 22, 202622.5022.5122.4522.4922.490.04%9,267,116
Sep 21, 202622.4822.5022.4522.4822.480.27%1,566,114
Sep 18, 202622.4522.5522.4122.4222.42-0.40%2,239,669
Sep 17, 202622.4822.5122.4622.5122.510.54%2,167,957
Sep 16, 202622.4422.5022.3822.3922.39-0.09%1,624,822
Sep 15, 202622.3922.4122.3822.4122.41-0.04%2,878,656
Sep 14, 202622.4022.4722.3722.4222.42-1,848,807
Sep 11, 202622.4922.5222.4122.4222.42-0.13%3,258,517
Sep 10, 202622.5022.5622.4522.4522.45-0.71%2,897,150
Sep 9, 202622.6322.6822.5822.6122.61-0.13%1,896,253
Sep 8, 202622.6722.7022.6322.6422.64-0.13%1,981,606
Sep 4, 202622.6722.7022.6622.6722.670.04%1,562,626
Sep 3, 202622.6822.7522.6522.6622.660.13%1,828,726
Sep 2, 202622.6322.7322.6022.6322.630.04%1,815,594
Sep 1, 202622.6522.7622.6122.6222.62-0.32%5,851,313
Aug 31, 202622.7722.9222.7322.7722.69-0.09%3,071,545
Aug 28, 202622.8522.9722.7822.7922.71-0.26%1,530,648
Aug 27, 202622.8822.9022.7322.8522.77-0.13%968,359
Aug 26, 202622.8622.9122.7322.8822.80-0.09%1,356,256
Aug 25, 202622.8522.9122.8522.9022.820.39%1,414,431
Aug 24, 202622.7822.8222.7822.8122.730.18%1,575,600
Aug 21, 202622.7922.8422.7522.7722.69-0.13%1,666,548
Aug 20, 202622.7922.9522.7522.8022.72-0.26%1,877,577
Aug 19, 202622.8422.8722.7722.8622.780.44%1,320,103
Aug 18, 202622.7222.7722.7022.7622.680.09%1,280,991
Aug 17, 202622.7522.8422.7222.7422.66-0.22%1,794,081
Aug 14, 202622.8322.8522.7722.7922.71-0.26%1,205,323
Aug 13, 202622.8423.0222.7822.8522.770.31%1,753,638
Aug 12, 202622.8023.0522.7622.7822.700.09%1,737,007
Aug 11, 202622.7622.8422.7222.7622.680.09%1,273,604
Aug 10, 202622.7722.8422.7322.7422.66-0.35%1,810,057
Aug 7, 202622.8322.9022.7822.8222.740.22%2,293,452
Aug 6, 202622.8022.9222.7522.7722.69-0.26%1,354,391
Aug 5, 202622.8222.8922.7522.8322.750.04%1,352,025
Aug 4, 202622.7922.9022.7822.8222.740.40%1,557,407
Aug 3, 202622.7322.8622.6922.7322.650.26%2,729,750
Jul 31, 202622.7922.8622.7222.7622.60-0.31%4,379,260
Jul 30, 202622.8222.9122.8022.8322.670.04%911,790
Jul 29, 202622.8822.9422.7622.8222.66-0.31%1,254,221
Jul 28, 202622.8523.1322.8422.8922.720.26%1,031,300
Jul 27, 202622.8222.9022.8122.8322.670.18%1,490,407
Jul 24, 202622.7923.0422.7722.7922.630.13%1,922,791
Jul 23, 202622.7522.9122.7322.7622.60-0.26%1,587,815
Jul 22, 202622.8423.0522.8022.8222.66-0.13%1,729,133
Jul 21, 202622.8723.0222.8222.8522.69-0.22%1,189,689
Jul 20, 202622.9422.9922.8822.9022.73-0.26%1,360,459
Jul 17, 202622.9823.2522.9322.9622.790.09%806,352