Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.42
-0.03 (-0.13%)
Mar 6, 2026, 4:00 PM EST - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3823.4723.3623.4223.42-0.13%2,392,102
Mar 5, 202623.4323.4623.4223.4523.45-0.26%2,487,525
Mar 4, 202623.5323.5523.4923.5123.51-0.08%1,764,105
Mar 3, 202623.4523.5523.4323.5323.53-0.08%2,203,890
Mar 2, 202623.5723.6023.5123.5523.55-0.67%2,354,788
Feb 27, 202623.7023.7323.7023.7123.630.17%1,470,127
Feb 26, 202623.6323.6723.6323.6723.590.17%1,400,971
Feb 25, 202623.6323.6523.6123.6323.55-0.08%1,556,355
Feb 24, 202623.6523.6523.6023.6523.57-1,304,990
Feb 23, 202623.6123.6723.6023.6523.570.21%1,380,747
Feb 20, 202623.6123.6123.5623.6023.52-1,693,371
Feb 19, 202623.5723.6123.5623.6023.520.04%967,784
Feb 18, 202623.5923.6523.5823.5923.51-0.08%2,103,800
Feb 17, 202623.6323.6323.6023.6123.53-0.04%2,728,438
Feb 13, 202623.6123.6223.5923.6223.540.30%2,690,351
Feb 12, 202623.4723.5523.4723.5523.470.43%2,799,424
Feb 11, 202623.4423.4823.4223.4523.37-0.17%1,995,970
Feb 10, 202623.4823.5023.4723.4923.410.30%1,818,538
Feb 9, 202623.4023.4323.3823.4223.340.04%1,811,546
Feb 6, 202623.4123.4223.3823.4123.33-1,433,708
Feb 5, 202623.3623.4123.3423.4123.330.43%2,294,747
Feb 4, 202623.3023.3323.2823.3123.23-0.04%2,493,740
Feb 3, 202623.3023.3223.2823.3223.240.09%2,101,570
Feb 2, 202623.3523.3623.3023.3023.22-0.64%1,910,153
Jan 30, 202623.4323.5023.4123.4523.290.04%8,910,123
Jan 29, 202623.4123.4523.3923.4423.280.09%1,341,350
Jan 28, 202623.4323.4923.3923.4223.26-0.09%1,337,307
Jan 27, 202623.4623.4723.4323.4423.28-0.09%1,496,101
Jan 26, 202623.4523.4723.4423.4623.300.13%1,188,808
Jan 23, 202623.4123.4323.3823.4323.270.13%1,645,147
Jan 22, 202623.3823.4123.3623.4023.240.04%1,808,948
Jan 21, 202623.3523.4523.3323.3923.230.26%3,634,134
Jan 20, 202623.3323.3623.3123.3323.17-0.34%2,135,542
Jan 16, 202623.4523.4623.4023.4123.25-0.17%1,453,594
Jan 15, 202623.5023.5023.4523.4523.29-0.17%1,458,786
Jan 14, 202623.4623.4923.4523.4923.330.17%1,348,238
Jan 13, 202623.4623.4623.4123.4523.290.09%11,527,503
Jan 12, 202623.4223.4523.4023.4323.27-0.04%2,715,017
Jan 9, 202623.4023.4623.3923.4423.280.21%2,100,693
Jan 8, 202623.3923.4023.3723.3923.23-0.13%2,456,012
Jan 7, 202623.4423.4523.4023.4223.260.09%1,594,534
Jan 6, 202623.3823.4023.3523.4023.24-1,679,097
Jan 5, 202623.3723.4123.3623.4023.240.13%1,948,842
Jan 2, 202623.3923.4023.3523.3723.21-1,373,153
Dec 31, 202523.4023.4223.3623.3723.21-0.21%2,483,764
Dec 30, 202523.4223.4423.3923.4223.26-0.09%1,527,843
Dec 29, 202523.4223.4423.4123.4423.280.09%1,914,866
Dec 26, 202523.4323.4523.3923.4223.260.09%1,771,679
Dec 24, 202523.3723.4023.3623.4023.240.21%935,072
Dec 23, 202523.3123.3623.3023.3523.19-1,898,405
Dec 22, 202523.3623.3623.3323.3523.19-0.04%2,094,231
Dec 19, 202523.3923.3923.3523.3623.20-0.47%1,833,284
Dec 18, 202523.4623.4823.4423.4723.230.21%1,687,498
Dec 17, 202523.4123.4323.3923.4223.18-0.04%2,112,288
Dec 16, 202523.3723.4323.3723.4323.190.26%1,516,367
Dec 15, 202523.4023.4123.3623.3723.130.09%1,383,591
Dec 12, 202523.3623.3723.3423.3523.11-0.30%1,457,612
Dec 11, 202523.4623.4823.4123.4223.18-0.04%1,281,246
Dec 10, 202523.3423.4323.3423.4323.190.34%1,852,456
Dec 9, 202523.4123.4123.3423.3523.11-0.04%1,831,716
Dec 8, 202523.4123.4123.3323.3623.12-0.21%1,531,271
Dec 5, 202523.4423.4423.3823.4123.17-0.13%2,212,791
Dec 4, 202523.4623.4623.4223.4423.20-0.17%1,153,894
Dec 3, 202523.4723.5223.4523.4823.240.13%1,875,341
Dec 2, 202523.4323.4623.4123.4523.210.13%1,636,352
Dec 1, 202523.4123.4323.3723.4223.18-0.68%1,409,140
Nov 28, 202523.6223.6423.5723.5823.27-0.17%821,848
Nov 26, 202523.5823.6323.5523.6223.310.08%1,317,812
Nov 25, 202523.5723.6223.5623.6023.290.21%2,213,547
Nov 24, 202523.5323.5523.5123.5523.240.21%1,479,053
Nov 21, 202523.5123.5423.4623.5023.190.21%1,925,309
Nov 20, 202523.4423.4723.4323.4523.140.13%1,384,055
Nov 19, 202523.4423.4523.4023.4223.11-1,619,916
Nov 18, 202523.4423.4623.3923.4223.110.13%2,973,719
Nov 17, 202523.4023.4323.3923.3923.08-0.04%1,916,960
Nov 14, 202523.4623.4623.3923.4023.09-0.13%1,275,471
Nov 13, 202523.4623.4723.4223.4323.12-0.26%1,687,478
Nov 12, 202523.5023.5123.4723.4923.18-0.04%1,398,525
Nov 11, 202523.4823.5123.4723.5023.190.26%989,019
Nov 10, 202523.4523.4623.4223.4423.13-0.04%1,592,286
Nov 7, 202523.4423.4823.4223.4523.14-0.04%1,884,640
Nov 6, 202523.4223.4723.3923.4623.150.39%1,801,852
Nov 5, 202523.4223.4323.3523.3723.06-0.30%1,734,497
Nov 4, 202523.4223.4623.4223.4423.130.09%1,574,223
Nov 3, 202523.4023.4323.3923.4223.11-0.47%1,854,530
Oct 31, 202523.5623.5723.5123.5323.14-0.04%1,836,993
Oct 30, 202523.5123.5823.5023.5423.15-0.21%1,647,268
Oct 29, 202523.6923.7023.5723.5923.19-0.42%1,467,570
Oct 28, 202523.6723.7123.6723.6923.290.04%1,787,980
Oct 27, 202523.6623.6923.6223.6823.280.04%1,233,214
Oct 24, 202523.6923.6923.6423.6723.270.08%932,080
Oct 23, 202523.6623.6823.6323.6523.25-0.21%1,022,633
Oct 22, 202523.6823.7023.6623.7023.300.04%1,215,065
Oct 21, 202523.7023.7123.6723.6923.290.13%1,596,721
Oct 20, 202523.6523.6723.6323.6623.260.13%1,244,020
Oct 17, 202523.6423.6423.6023.6323.23-0.13%1,611,509
Oct 16, 202523.5623.6623.5623.6623.260.34%1,920,631
Oct 15, 202523.5923.6223.5523.5823.190.04%1,381,129
Oct 14, 202523.5323.5823.5223.5723.180.13%1,508,741
Oct 13, 202523.5023.5423.4923.5423.150.13%765,729