Skip to main content
IC
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
22.80
-0.03 (-0.15%)
May 13, 2025, 1:12 PM - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202522.8522.8622.8222.81--0.09%108,595
May 12, 202522.8222.8722.8122.8322.83-0.26%1,281,962
May 9, 202522.9222.9522.8922.8922.89-1,075,450
May 8, 202523.0023.0122.8822.8922.89-0.52%1,020,267
May 7, 202522.9823.0322.9823.0123.010.17%1,354,106
May 6, 202522.9022.9722.8722.9722.970.26%1,381,102
May 5, 202522.9322.9322.8722.9122.91-0.17%1,127,969
May 2, 202522.9623.0222.9122.9522.95-0.39%1,825,187
May 1, 202523.1423.1523.0123.0423.04-0.69%1,353,696
Apr 30, 202523.1923.2323.1623.2023.12-0.04%1,223,341
Apr 29, 202523.0923.2123.0923.2123.130.22%690,132
Apr 28, 202523.0823.1623.0723.1623.080.35%900,839
Apr 25, 202523.0723.1023.0423.0823.000.26%619,488
Apr 24, 202522.9723.0222.9623.0222.940.61%1,454,368
Apr 23, 202523.0023.0722.8622.8822.800.22%1,966,013
Apr 22, 202522.8222.8822.8222.8322.750.13%903,190
Apr 21, 202522.8622.9222.8022.8022.72-0.57%780,730
Apr 17, 202522.9822.9922.9122.9322.85-0.13%633,732
Apr 16, 202522.9222.9922.8922.9622.880.17%986,128
Apr 15, 202522.8522.9522.8522.9222.840.31%943,981
Apr 14, 202522.8122.8922.7922.8522.770.57%1,545,235
Apr 11, 202522.6422.7622.5322.7222.64-0.09%1,473,760
Apr 10, 202522.8622.9222.7422.7422.66-0.83%1,302,892
Apr 9, 202522.7422.9622.6422.9322.850.13%2,458,906
Apr 8, 202522.9723.0722.8822.9022.82-0.43%1,508,131
Apr 7, 202523.2423.2723.0023.0022.92-1.20%3,763,096
Apr 4, 202523.4023.4723.2823.2823.20-1,958,063
Apr 3, 202523.3123.3623.2723.2823.200.56%1,678,525
Apr 2, 202523.2323.2323.1023.1523.07-0.13%844,102
Apr 1, 202523.1623.2223.1323.1823.100.09%2,286,265
Mar 31, 202523.1823.2223.1323.1623.010.13%3,559,251
Mar 28, 202523.0823.1523.0723.1322.980.57%1,011,746
Mar 27, 202523.0023.0222.9823.0022.85-0.09%1,096,858
Mar 26, 202523.0423.0522.9923.0222.87-0.22%1,435,485
Mar 25, 202523.0623.0923.0323.0722.920.13%1,083,734
Mar 24, 202523.1023.1023.0323.0422.89-0.48%1,014,940
Mar 21, 202523.1823.2023.1423.1523.00-0.04%1,024,165
Mar 20, 202523.2423.2423.1423.1623.010.09%1,207,730
Mar 19, 202523.0723.1623.0323.1422.990.22%1,044,869
Mar 18, 202523.0323.1123.0323.0922.940.13%1,025,755
Mar 17, 202523.0823.1123.0423.0622.910.13%1,108,546
Mar 14, 202523.0523.0623.0223.0322.88-0.13%692,213
Mar 13, 202522.9923.0822.9623.0622.910.22%743,332
Mar 12, 202523.0223.1023.0023.0122.86-0.22%10,673,443
Mar 11, 202523.1423.1823.0623.0622.91-0.39%2,085,090
Mar 10, 202523.1323.1823.1223.1523.000.52%1,102,286
Mar 7, 202523.1623.1723.0223.0322.88-0.13%1,581,692
Mar 6, 202523.0723.1023.0023.0622.91-0.17%1,165,585
Mar 5, 202523.1723.2023.0823.1022.95-0.30%1,270,292
Mar 4, 202523.2423.2823.1423.1723.02-0.30%1,960,407