Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.41
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4423.4423.3823.4123.41-0.13%2,212,775
Dec 4, 202523.4623.4623.4223.4423.44-0.17%1,150,183
Dec 3, 202523.4723.5223.4523.4823.480.13%1,875,341
Dec 2, 202523.4323.4623.4123.4523.450.13%1,636,352
Dec 1, 202523.4123.4323.3723.4223.42-0.68%1,409,140
Nov 28, 202523.6223.6423.5723.5823.51-0.17%821,848
Nov 26, 202523.5823.6323.5523.6223.550.08%1,317,812
Nov 25, 202523.5723.6223.5623.6023.530.21%2,213,547
Nov 24, 202523.5323.5523.5123.5523.480.21%1,479,053
Nov 21, 202523.5123.5423.4623.5023.430.21%1,925,309
Nov 20, 202523.4423.4723.4323.4523.380.13%1,384,055
Nov 19, 202523.4423.4523.4023.4223.35-1,619,916
Nov 18, 202523.4423.4623.3923.4223.350.13%2,973,719
Nov 17, 202523.4023.4323.3923.3923.32-0.04%1,916,960
Nov 14, 202523.4623.4623.3923.4023.33-0.13%1,275,471
Nov 13, 202523.4623.4723.4223.4323.36-0.26%1,687,478
Nov 12, 202523.5023.5123.4723.4923.42-0.04%1,398,525
Nov 11, 202523.4823.5123.4723.5023.430.26%989,019
Nov 10, 202523.4523.4623.4223.4423.37-0.04%1,592,286
Nov 7, 202523.4423.4823.4223.4523.38-0.04%1,884,640
Nov 6, 202523.4223.4723.3923.4623.390.39%1,801,852
Nov 5, 202523.4223.4323.3523.3723.30-0.30%1,734,497
Nov 4, 202523.4223.4623.4223.4423.370.09%1,574,223
Nov 3, 202523.4023.4323.3923.4223.35-0.47%1,854,530
Oct 31, 202523.5623.5723.5123.5323.37-0.04%1,836,993
Oct 30, 202523.5123.5823.5023.5423.38-0.21%1,647,268
Oct 29, 202523.6923.7023.5723.5923.43-0.42%1,467,570
Oct 28, 202523.6723.7123.6723.6923.530.04%1,787,980
Oct 27, 202523.6623.6923.6223.6823.520.04%1,233,214
Oct 24, 202523.6923.6923.6423.6723.510.08%932,080
Oct 23, 202523.6623.6823.6323.6523.49-0.21%1,022,633
Oct 22, 202523.6823.7023.6623.7023.540.04%1,215,065
Oct 21, 202523.7023.7123.6723.6923.530.13%1,596,721
Oct 20, 202523.6523.6723.6323.6623.500.13%1,244,020
Oct 17, 202523.6423.6423.6023.6323.47-0.13%1,611,509
Oct 16, 202523.5623.6623.5623.6623.500.34%1,920,631
Oct 15, 202523.5923.6223.5523.5823.420.04%1,381,129
Oct 14, 202523.5323.5823.5223.5723.410.13%1,508,741
Oct 13, 202523.5023.5423.4923.5423.380.13%765,729
Oct 10, 202523.4723.5323.4623.5123.350.38%1,397,057
Oct 9, 202523.4323.4323.4023.4223.26-0.09%840,683
Oct 8, 202523.4823.5023.4323.4423.28-1,154,865
Oct 7, 202523.4323.4523.4023.4423.280.17%1,416,875
Oct 6, 202523.4023.4423.3823.4023.24-0.21%1,053,031
Oct 3, 202523.4823.4923.4323.4523.29-0.13%959,180
Oct 2, 202523.4423.4823.4323.4823.320.13%1,543,317
Oct 1, 202523.4523.5823.4123.4523.29-0.09%1,750,265
Sep 30, 202523.4823.5523.4523.4723.24-0.04%1,871,740
Sep 29, 202523.4523.4823.4423.4823.250.26%1,068,499
Sep 26, 202523.4323.4623.4023.4223.190.04%1,121,195
Sep 25, 202523.4123.4523.3723.4123.18-0.13%1,294,017
Sep 24, 202523.4623.4723.4323.4423.21-0.21%1,736,384
Sep 23, 202523.4723.4923.4423.4923.260.17%1,306,388
Sep 22, 202523.4623.5523.4323.4523.22-0.09%1,387,631
Sep 19, 202523.4823.5223.4523.4723.24-0.04%1,046,988
Sep 18, 202523.4823.5023.4523.4823.25-0.30%3,346,878
Sep 17, 202523.6123.6523.5123.5523.32-0.13%1,341,783
Sep 16, 202523.5823.6023.5523.5823.34-2,053,494
Sep 15, 202523.5623.5823.5523.5823.340.26%1,006,590
Sep 12, 202523.5223.5423.4823.5223.29-0.13%991,455
Sep 11, 202523.5323.5923.5323.5523.320.13%990,239
Sep 10, 202523.5123.5523.4923.5223.290.21%1,151,272
Sep 9, 202523.5023.5223.4523.4723.24-0.17%1,783,355
Sep 8, 202523.4923.5123.4723.5123.280.34%1,579,762
Sep 5, 202523.4423.4623.4223.4323.200.51%1,758,788
Sep 4, 202523.2823.3223.2523.3123.080.30%1,920,531
Sep 3, 202523.1623.2523.1623.2423.010.35%1,318,185
Sep 2, 202523.1423.1623.1223.1622.93-0.56%1,895,982
Aug 29, 202523.2823.3123.2623.2922.98-0.13%2,791,877
Aug 28, 202523.2823.3223.2623.3223.010.17%1,345,031
Aug 27, 202523.2223.2823.2123.2822.970.09%1,448,609
Aug 26, 202523.2323.2623.2023.2622.950.17%1,288,689
Aug 25, 202523.2423.2523.2123.2222.91-0.17%1,633,179
Aug 22, 202523.1823.2823.1523.2622.950.52%1,358,946
Aug 21, 202523.1623.1823.1123.1422.83-0.22%943,728
Aug 20, 202523.1823.2123.1623.1922.880.04%1,495,882
Aug 19, 202523.1623.1823.1523.1822.870.17%889,251
Aug 18, 202523.1823.1923.1123.1422.83-0.09%988,480
Aug 15, 202523.1723.1923.1423.1622.85-0.13%1,204,535
Aug 14, 202523.2123.2223.1723.1922.88-0.30%1,164,888
Aug 13, 202523.2323.2723.2323.2622.950.39%1,062,386
Aug 12, 202523.1523.1723.1223.1722.86-0.04%958,763
Aug 11, 202523.1723.1923.1523.1822.870.09%1,092,066
Aug 8, 202523.1823.2523.1423.1622.85-0.22%996,207
Aug 7, 202523.2123.2423.1923.2122.90-0.04%1,609,803
Aug 6, 202523.1923.2323.1423.2222.91-0.09%1,688,702
Aug 5, 202523.1923.2423.1823.2422.930.09%1,450,868
Aug 4, 202523.2223.2323.1823.2222.910.04%1,262,073
Aug 1, 202523.1323.2123.1023.2122.900.48%1,503,763
Jul 31, 202523.1223.1423.0823.1022.710.09%2,384,419
Jul 30, 202523.0823.1723.0723.0822.69-0.30%1,386,154
Jul 29, 202523.0423.1523.0423.1522.760.52%1,340,235
Jul 28, 202523.0323.0423.0123.0322.64-0.17%1,117,838
Jul 25, 202523.0123.0723.0023.0722.680.26%994,697
Jul 24, 202522.9823.0422.9623.0122.62-0.13%1,283,819
Jul 23, 202523.0623.0723.0323.0422.65-0.26%1,119,183
Jul 22, 202523.0623.1123.0523.1022.710.22%777,459
Jul 21, 202523.0623.0823.0423.0522.660.30%1,035,823
Jul 18, 202523.0023.0122.9622.9822.590.13%840,495
Jul 17, 202522.9423.0022.9222.9522.560.09%1,102,838