Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.42
+0.01 (0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.4323.4623.4023.4223.420.04%1,121,195
Sep 25, 202523.4123.4523.3723.4123.41-0.13%1,294,017
Sep 24, 202523.4623.4723.4323.4423.44-0.21%1,736,384
Sep 23, 202523.4723.4923.4423.4923.490.17%1,306,388
Sep 22, 202523.4623.5523.4323.4523.45-0.09%1,387,631
Sep 19, 202523.4823.5223.4523.4723.47-0.04%1,046,988
Sep 18, 202523.4823.5023.4523.4823.48-0.30%3,346,878
Sep 17, 202523.6123.6523.5123.5523.55-0.13%1,341,783
Sep 16, 202523.5823.6023.5523.5823.58-2,053,494
Sep 15, 202523.5623.5823.5523.5823.580.26%1,006,590
Sep 12, 202523.5223.5423.4823.5223.52-0.13%991,455
Sep 11, 202523.5323.5923.5323.5523.550.13%990,239
Sep 10, 202523.5123.5523.4923.5223.520.21%1,151,272
Sep 9, 202523.5023.5223.4523.4723.47-0.17%1,783,355
Sep 8, 202523.4923.5123.4723.5123.510.34%1,579,762
Sep 5, 202523.4423.4623.4223.4323.430.51%1,758,788
Sep 4, 202523.2823.3223.2523.3123.310.30%1,920,531
Sep 3, 202523.1623.2523.1623.2423.240.35%1,317,967
Sep 2, 202523.1423.1623.1223.1623.16-0.56%1,895,982
Aug 29, 202523.2823.3123.2623.2923.21-0.13%2,791,877
Aug 28, 202523.2823.3223.2623.3223.240.17%1,345,031
Aug 27, 202523.2223.2823.2123.2823.200.09%1,448,609
Aug 26, 202523.2323.2623.2023.2623.180.17%1,288,689
Aug 25, 202523.2423.2523.2123.2223.14-0.17%1,633,179
Aug 22, 202523.1823.2823.1523.2623.180.52%1,358,946
Aug 21, 202523.1623.1823.1123.1423.07-0.22%943,728
Aug 20, 202523.1823.2123.1623.1923.110.04%1,495,882
Aug 19, 202523.1623.1823.1523.1823.100.17%889,251
Aug 18, 202523.1823.1923.1123.1423.07-0.09%988,480
Aug 15, 202523.1723.1923.1423.1623.08-0.13%1,204,535
Aug 14, 202523.2123.2223.1723.1923.11-0.30%1,164,888
Aug 13, 202523.2323.2723.2323.2623.180.39%1,062,386
Aug 12, 202523.1523.1723.1223.1723.09-0.04%958,763
Aug 11, 202523.1723.1923.1523.1823.100.09%1,092,066
Aug 8, 202523.1823.2523.1423.1623.08-0.22%996,207
Aug 7, 202523.2123.2423.1923.2123.13-0.04%1,609,803
Aug 6, 202523.1923.2323.1423.2223.14-0.09%1,688,702
Aug 5, 202523.1923.2423.1823.2423.160.09%1,450,868
Aug 4, 202523.2223.2323.1823.2223.140.04%1,262,073
Aug 1, 202523.1323.2123.1023.2123.130.48%1,503,763
Jul 31, 202523.1223.1423.0823.1022.940.09%2,384,419
Jul 30, 202523.0823.1723.0723.0822.92-0.30%1,386,154
Jul 29, 202523.0423.1523.0423.1522.990.52%1,340,235
Jul 28, 202523.0323.0423.0123.0322.87-0.17%1,117,838
Jul 25, 202523.0123.0723.0023.0722.910.26%994,697
Jul 24, 202522.9823.0422.9623.0122.85-0.13%1,283,819
Jul 23, 202523.0623.0723.0323.0422.88-0.26%1,119,183
Jul 22, 202523.0623.1123.0523.1022.940.22%777,459
Jul 21, 202523.0623.0823.0423.0522.890.30%1,035,823
Jul 18, 202523.0023.0122.9622.9822.820.13%840,495