Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.25
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
23.15
-0.10 (-0.43%)
After-hours: Apr 28, 2026, 4:12 PM EDT

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2423.2523.2123.23--0.17%973,120
Apr 27, 202623.2823.3023.2423.2723.27-0.13%1,753,675
Apr 24, 202623.2523.3223.2323.3023.300.13%1,434,971
Apr 23, 202623.3023.5423.2223.2723.27-0.09%2,118,111
Apr 22, 202623.3223.3623.2923.2923.290.04%1,488,214
Apr 21, 202623.3223.4423.2723.2823.28-0.34%1,929,442
Apr 20, 202623.3623.4323.3223.3623.36-1,298,168
Apr 17, 202623.3723.3923.3423.3623.360.43%1,799,702
Apr 16, 202623.3323.3523.2523.2623.26-0.21%3,013,628
Apr 15, 202623.3223.3323.2823.3123.31-0.09%1,583,430
Apr 14, 202623.2823.3423.2523.3323.330.21%2,538,692
Apr 13, 202623.2223.2823.2123.2823.280.22%2,026,569
Apr 10, 202623.2623.2723.2223.2323.23-0.17%1,486,264
Apr 9, 202623.2423.3023.2123.2723.270.09%1,419,385
Apr 8, 202623.3123.3223.2323.2523.250.17%2,165,279
Apr 7, 202623.1723.2123.1023.2123.210.13%1,922,890
Apr 6, 202623.1723.2023.1523.1823.18-0.17%1,984,359
Apr 2, 202623.1423.2323.1123.2223.220.26%2,453,904
Apr 1, 202623.1523.2023.1423.1623.16-0.26%2,424,488
Mar 31, 202623.2223.3323.1923.2223.140.26%6,998,544
Mar 30, 202623.1623.2023.1123.1623.080.48%1,869,840
Mar 27, 202623.0023.0823.0023.0522.970.04%3,522,748
Mar 26, 202623.1323.2123.0423.0422.96-0.65%3,818,784
Mar 25, 202623.1923.2123.1523.1923.110.39%2,730,124
Mar 24, 202623.0723.1423.0523.1023.02-0.22%3,214,905
Mar 23, 202623.1123.2123.1023.1523.070.35%4,988,935
Mar 20, 202623.1923.4223.0723.0722.99-0.82%2,930,271
Mar 19, 202623.1923.2923.1823.2623.180.04%2,305,376
Mar 18, 202623.3123.3523.2423.2523.17-0.39%1,913,086
Mar 17, 202623.3223.3523.3223.3423.260.21%1,897,502
Mar 16, 202623.2923.3023.2523.2923.210.34%2,409,474
Mar 13, 202623.2523.2923.1823.2123.13-2,648,146
Mar 12, 202623.2623.2823.1923.2123.13-0.39%3,298,389
Mar 11, 202623.3723.3923.2923.3023.22-0.51%1,924,406
Mar 10, 202623.4723.4923.4123.4223.34-0.30%1,980,098
Mar 9, 202623.3923.4923.3723.4923.410.30%1,877,439
Mar 6, 202623.3823.4723.3623.4223.34-0.13%2,392,498
Mar 5, 202623.4323.4623.4223.4523.37-0.26%2,487,526
Mar 4, 202623.5323.5523.4923.5123.43-0.08%1,764,111
Mar 3, 202623.4523.5523.4323.5323.45-0.08%2,203,890
Mar 2, 202623.5723.6023.5123.5523.47-0.67%2,354,788
Feb 27, 202623.7023.7323.7023.7123.550.17%1,470,127
Feb 26, 202623.6323.6723.6323.6723.510.17%1,400,971
Feb 25, 202623.6323.6523.6123.6323.47-0.08%1,556,355
Feb 24, 202623.6523.6523.6023.6523.49-1,304,990
Feb 23, 202623.6123.6723.6023.6523.490.21%1,380,747
Feb 20, 202623.6123.6123.5623.6023.44-1,693,371
Feb 19, 202623.5723.6123.5623.6023.440.04%967,784
Feb 18, 202623.5923.6523.5823.5923.43-0.08%2,103,800
Feb 17, 202623.6323.6323.6023.6123.45-0.04%2,728,438
Feb 13, 202623.6123.6223.5923.6223.460.30%2,690,351
Feb 12, 202623.4723.5523.4723.5523.390.43%2,799,424
Feb 11, 202623.4423.4823.4223.4523.29-0.17%1,995,970
Feb 10, 202623.4823.5023.4723.4923.330.30%1,818,538
Feb 9, 202623.4023.4323.3823.4223.260.04%1,811,546
Feb 6, 202623.4123.4223.3823.4123.25-1,433,708
Feb 5, 202623.3623.4123.3423.4123.250.43%2,294,747
Feb 4, 202623.3023.3323.2823.3123.16-0.04%2,493,740
Feb 3, 202623.3023.3223.2823.3223.170.09%2,101,570
Feb 2, 202623.3523.3623.3023.3023.15-0.64%1,910,153
Jan 30, 202623.4323.5023.4123.4523.210.04%8,910,123
Jan 29, 202623.4123.4523.3923.4423.200.09%1,341,350
Jan 28, 202623.4323.4923.3923.4223.18-0.09%1,337,307
Jan 27, 202623.4623.4723.4323.4423.20-0.09%1,496,101
Jan 26, 202623.4523.4723.4423.4623.220.13%1,188,808
Jan 23, 202623.4123.4323.3823.4323.190.13%1,645,147
Jan 22, 202623.3823.4123.3623.4023.160.04%1,808,948
Jan 21, 202623.3523.4523.3323.3923.150.26%3,634,134
Jan 20, 202623.3323.3623.3123.3323.09-0.34%2,135,542
Jan 16, 202623.4523.4623.4023.4123.17-0.17%1,453,594
Jan 15, 202623.5023.5023.4523.4523.21-0.17%1,458,786
Jan 14, 202623.4623.4923.4523.4923.250.17%1,348,238
Jan 13, 202623.4623.4623.4123.4523.210.09%11,527,503
Jan 12, 202623.4223.4523.4023.4323.19-0.04%2,715,017
Jan 9, 202623.4023.4623.3923.4423.200.21%2,100,693
Jan 8, 202623.3923.4023.3723.3923.15-0.13%2,456,012
Jan 7, 202623.4423.4523.4023.4223.180.09%1,594,534
Jan 6, 202623.3823.4023.3523.4023.16-1,679,097
Jan 5, 202623.3723.4123.3623.4023.160.13%1,948,842
Jan 2, 202623.3923.4023.3523.3723.13-1,373,153
Dec 31, 202523.4023.4223.3623.3723.13-0.21%2,483,764
Dec 30, 202523.4223.4423.3923.4223.18-0.09%1,527,843
Dec 29, 202523.4223.4423.4123.4423.200.09%1,914,866
Dec 26, 202523.4323.4523.3923.4223.180.09%1,771,679
Dec 24, 202523.3723.4023.3623.4023.160.21%935,072
Dec 23, 202523.3123.3623.3023.3523.11-1,898,405
Dec 22, 202523.3623.3623.3323.3523.11-0.04%2,094,231
Dec 19, 202523.3923.3923.3523.3623.12-0.47%1,833,284
Dec 18, 202523.4623.4823.4423.4723.150.21%1,687,498
Dec 17, 202523.4123.4323.3923.4223.10-0.04%2,112,288
Dec 16, 202523.3723.4323.3723.4323.110.26%1,516,367
Dec 15, 202523.4023.4123.3623.3723.060.09%1,383,591
Dec 12, 202523.3623.3723.3423.3523.04-0.30%1,457,612
Dec 11, 202523.4623.4823.4123.4223.10-0.04%1,281,246
Dec 10, 202523.3423.4323.3423.4323.110.34%1,852,456
Dec 9, 202523.4123.4123.3423.3523.04-0.04%1,831,716
Dec 8, 202523.4123.4123.3323.3623.05-0.21%1,531,271
Dec 5, 202523.4423.4423.3823.4123.09-0.13%2,212,791
Dec 4, 202523.4623.4623.4223.4423.12-0.17%1,153,894
Dec 3, 202523.4723.5223.4523.4823.160.13%1,875,341