Skip to main content
logo
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.82
-0.07 (-0.31%)
At close: Jul 29, 2026, 4:00 PM EDT
22.76
-0.06 (-0.26%)
Pre-market: Jul 30, 2026, 7:05 AM EDT

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202622.8822.9422.7622.8222.82-0.31%1,253,859
Jul 28, 202622.8523.1322.8422.8922.890.26%1,031,194
Jul 27, 202622.8222.9022.8122.8322.830.18%1,488,904
Jul 24, 202622.7923.0422.7722.7922.790.13%1,912,786
Jul 23, 202622.7522.9122.7322.7622.76-0.26%1,587,585
Jul 22, 202622.8423.0522.8022.8222.82-0.13%1,727,282
Jul 21, 202622.8723.0222.8222.8522.85-0.22%1,189,687
Jul 20, 202622.9422.9922.8822.9022.90-0.26%1,360,433
Jul 17, 202622.9823.2522.9322.9622.960.09%806,319
Jul 16, 202622.9322.9922.9022.9422.94-0.09%1,450,932
Jul 15, 202622.9322.9722.8822.9622.960.22%1,375,165
Jul 14, 202622.8922.9622.8622.9122.910.22%1,746,583
Jul 13, 202622.9023.1822.7722.8622.86-0.31%3,198,440
Jul 10, 202622.9523.0422.9122.9322.93-0.09%1,847,922
Jul 9, 202622.9323.0622.9322.9522.950.09%1,565,018
Jul 8, 202622.9323.1822.8822.9322.93-0.09%2,013,807
Jul 7, 202623.0223.1522.9422.9522.95-0.48%1,609,848
Jul 6, 202623.0423.0823.0223.0623.060.04%1,802,973
Jul 2, 202623.0423.2523.0023.0523.050.04%1,760,004
Jul 1, 202623.0123.1023.0023.0423.04-0.04%1,818,484
Jun 30, 202623.2223.3423.1323.1323.05-0.43%2,541,611
Jun 29, 202623.2123.2823.1723.2323.15-2,872,900
Jun 26, 202623.2023.3223.1523.2323.150.09%1,629,139
Jun 25, 202623.1923.2523.1623.2123.130.09%1,490,303
Jun 24, 202623.1623.2023.1223.1923.110.48%1,422,684
Jun 23, 202623.0823.1223.0323.0823.000.09%1,334,963
Jun 22, 202623.0723.0823.0423.0622.98-0.26%1,674,271
Jun 18, 202623.1523.2423.1023.1223.040.26%1,284,664
Jun 17, 202623.1423.2023.0523.0622.98-0.39%2,324,164
Jun 16, 202623.1323.1723.1023.1523.070.17%1,638,085
Jun 15, 202623.1323.1623.1023.1123.030.09%1,514,630
Jun 12, 202623.0923.1523.0023.0923.01-0.13%1,660,089
Jun 11, 202623.0123.1322.9923.1223.040.61%1,413,785
Jun 10, 202623.0023.1022.9622.9822.90-0.13%1,590,058
Jun 9, 202622.9823.2322.9623.0122.930.26%1,579,635
Jun 8, 202623.0023.1822.8222.9522.87-0.04%1,737,973
Jun 5, 202623.0023.1022.9522.9622.88-0.48%2,380,843
Jun 4, 202623.0823.1023.0523.0722.990.13%1,404,977
Jun 3, 202623.0223.0623.0123.0422.96-0.17%1,443,082
Jun 2, 202623.1023.1123.0123.0823.00-1,484,561
Jun 1, 202623.0223.2423.0023.0823.00-0.04%2,195,918
May 29, 202623.1823.2023.1523.1723.010.09%5,408,187
May 28, 202623.1123.1923.0923.1522.990.17%3,431,411
May 27, 202623.1023.1323.0823.1122.950.09%1,460,557
May 26, 202623.0923.2023.0623.0922.930.39%2,182,002
May 22, 202623.0423.0422.9623.0022.840.04%1,622,909
May 21, 202622.9123.0022.8822.9922.830.09%1,212,646
May 20, 202622.8522.9822.8422.9722.810.57%1,676,713
May 19, 202622.8422.9422.7722.8422.68-0.31%1,876,532
May 18, 202622.9522.9722.8822.9122.75-0.09%3,795,322