Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.23
+0.02 (0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
23.21
-0.02 (-0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.2023.3223.1523.2323.230.09%1,628,954
Jun 25, 202623.1923.2523.1623.2123.210.09%1,486,885
Jun 24, 202623.1623.2023.1223.1923.190.48%1,421,564
Jun 23, 202623.0823.1223.0323.0823.080.09%1,334,963
Jun 22, 202623.0723.0823.0423.0623.06-0.26%1,673,667
Jun 18, 202623.1523.2423.1023.1223.120.26%1,280,156
Jun 17, 202623.1423.2023.0523.0623.06-0.39%1,917,140
Jun 16, 202623.1323.1723.1023.1523.150.17%1,638,085
Jun 15, 202623.1323.1623.1023.1123.110.09%1,514,517
Jun 12, 202623.0923.1523.0023.0923.09-0.13%1,660,089
Jun 11, 202623.0123.1322.9923.1223.120.61%1,411,635
Jun 10, 202623.0023.1022.9622.9822.98-0.13%1,589,386
Jun 9, 202622.9823.2322.9623.0123.010.26%1,579,635
Jun 8, 202623.0023.1822.8222.9522.95-0.04%1,337,879
Jun 5, 202623.0023.1022.9522.9622.96-0.48%2,380,843
Jun 4, 202623.0823.1023.0523.0723.070.13%1,404,764
Jun 3, 202623.0223.0623.0123.0423.04-0.17%1,443,082
Jun 2, 202623.1023.1123.0123.0823.08-1,484,561
Jun 1, 202623.0223.2423.0023.0823.08-0.04%2,195,918
May 29, 202623.1823.2023.1523.1723.090.09%5,408,187
May 28, 202623.1123.1923.0923.1523.070.17%3,431,411
May 27, 202623.1023.1323.0823.1123.030.09%1,460,557
May 26, 202623.0923.2023.0623.0923.010.39%2,182,002
May 22, 202623.0423.0422.9623.0022.920.04%1,622,909
May 21, 202622.9123.0022.8822.9922.910.09%1,212,646
May 20, 202622.8522.9822.8422.9722.890.57%1,676,713
May 19, 202622.8422.9422.7722.8422.76-0.31%1,876,532
May 18, 202622.9522.9722.8822.9122.83-0.09%3,795,322
May 15, 202622.9723.1322.9122.9322.85-0.56%2,603,333
May 14, 202623.1123.1523.0623.0622.98-0.09%1,695,362
May 13, 202623.0623.1723.0323.0823.000.04%1,657,286
May 12, 202623.0923.3623.0623.0722.99-0.26%1,942,268
May 11, 202623.1423.2223.1323.1323.05-0.30%1,955,321
May 8, 202623.1923.3623.1423.2023.120.26%2,668,142
May 7, 202623.2323.3223.1223.1423.06-0.22%2,927,637
May 6, 202623.1723.2323.1623.1923.110.43%1,976,947
May 5, 202623.0923.1423.0823.0923.010.13%1,771,173
May 4, 202623.1023.3023.0223.0622.98-0.30%1,808,234
May 1, 202623.1223.1823.1023.1323.050.08%2,822,942
Apr 30, 202623.2023.2323.1623.1923.030.17%7,828,959
Apr 29, 202623.2023.2223.1323.1522.99-0.43%1,810,857
Apr 28, 202623.2423.2523.2123.2523.09-0.09%1,238,751
Apr 27, 202623.2823.3023.2423.2723.11-0.13%1,753,787
Apr 24, 202623.2523.3223.2323.3023.140.13%1,434,978
Apr 23, 202623.3023.5423.2223.2723.11-0.09%2,118,361
Apr 22, 202623.3223.3623.2923.2923.130.04%1,489,248
Apr 21, 202623.3223.4423.2723.2823.12-0.34%1,930,820
Apr 20, 202623.3623.4323.3223.3623.20-1,298,376
Apr 17, 202623.3723.3923.3423.3623.200.43%1,801,957
Apr 16, 202623.3323.3523.2523.2623.10-0.21%3,016,993
Apr 15, 202623.3223.3323.2823.3123.15-0.09%1,584,109
Apr 14, 202623.2823.3423.2523.3323.170.21%2,541,058
Apr 13, 202623.2223.2823.2123.2823.120.22%2,026,574
Apr 10, 202623.2623.2723.2223.2323.07-0.17%1,486,421
Apr 9, 202623.2423.3023.2123.2723.110.09%1,419,385
Apr 8, 202623.3123.3223.2323.2523.090.17%2,165,441
Apr 7, 202623.1723.2123.1023.2123.050.13%1,924,626
Apr 6, 202623.1723.2023.1523.1823.02-0.17%1,984,361
Apr 2, 202623.1423.2323.1123.2223.060.26%2,455,252
Apr 1, 202623.1523.2023.1423.1623.000.08%2,424,488
Mar 31, 202623.2223.3323.1923.2222.980.26%6,998,544
Mar 30, 202623.1623.2023.1123.1622.920.48%1,869,840
Mar 27, 202623.0023.0823.0023.0522.810.04%3,522,748
Mar 26, 202623.1323.2123.0423.0422.80-0.65%3,818,784
Mar 25, 202623.1923.2123.1523.1922.950.39%2,730,124
Mar 24, 202623.0723.1423.0523.1022.86-0.22%3,214,905
Mar 23, 202623.1123.2123.1023.1522.910.35%4,988,935
Mar 20, 202623.1923.4223.0723.0722.83-0.82%2,930,271
Mar 19, 202623.1923.2923.1823.2623.020.04%2,305,376
Mar 18, 202623.3123.3523.2423.2523.01-0.39%1,913,086
Mar 17, 202623.3223.3523.3223.3423.100.21%1,897,502
Mar 16, 202623.2923.3023.2523.2923.050.34%2,409,474
Mar 13, 202623.2523.2923.1823.2122.97-2,648,146
Mar 12, 202623.2623.2823.1923.2122.97-0.39%3,298,389
Mar 11, 202623.3723.3923.2923.3023.06-0.51%1,924,406
Mar 10, 202623.4723.4923.4123.4223.18-0.30%1,980,098
Mar 9, 202623.3923.4923.3723.4923.250.30%1,877,439
Mar 6, 202623.3823.4723.3623.4223.18-0.13%2,392,498
Mar 5, 202623.4323.4623.4223.4523.21-0.26%2,487,526
Mar 4, 202623.5323.5523.4923.5123.27-0.09%1,764,111
Mar 3, 202623.4523.5523.4323.5323.29-0.08%2,203,890
Mar 2, 202623.5723.6023.5123.5523.31-0.35%2,354,788
Feb 27, 202623.7023.7323.7023.7123.390.17%1,470,127
Feb 26, 202623.6323.6723.6323.6723.350.17%1,400,971
Feb 25, 202623.6323.6523.6123.6323.31-0.08%1,556,355
Feb 24, 202623.6523.6523.6023.6523.33-1,304,990
Feb 23, 202623.6123.6723.6023.6523.330.21%1,380,747
Feb 20, 202623.6123.6123.5623.6023.28-1,693,371
Feb 19, 202623.5723.6123.5623.6023.280.04%967,784
Feb 18, 202623.5923.6523.5823.5923.27-0.08%2,103,800
Feb 17, 202623.6323.6323.6023.6123.29-0.04%2,728,438
Feb 13, 202623.6123.6223.5923.6223.300.30%2,690,351
Feb 12, 202623.4723.5523.4723.5523.230.43%2,799,424
Feb 11, 202623.4423.4823.4223.4523.13-0.17%1,995,970
Feb 10, 202623.4823.5023.4723.4923.170.30%1,818,538
Feb 9, 202623.4023.4323.3823.4223.100.04%1,811,546
Feb 6, 202623.4123.4223.3823.4123.10-1,433,708
Feb 5, 202623.3623.4123.3423.4123.100.43%2,294,747
Feb 4, 202623.3023.3323.2823.3123.00-0.04%2,493,740
Feb 3, 202623.3023.3223.2823.3223.010.09%2,101,570