Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.18
-0.08 (-0.34%)
Aug 14, 2025, 11:55 AM - Market open

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.2323.2723.2323.2623.260.39%1,062,386
Aug 12, 202523.1523.1723.1223.1723.17-0.04%958,763
Aug 11, 202523.1723.1923.1523.1823.180.09%1,092,066
Aug 8, 202523.1823.2523.1423.1623.16-0.22%996,207
Aug 7, 202523.2123.2423.1923.2123.21-0.04%1,609,803
Aug 6, 202523.1923.2323.1423.2223.22-0.09%1,688,702
Aug 5, 202523.1923.2423.1823.2423.240.09%1,450,868
Aug 4, 202523.2223.2323.1823.2223.220.04%1,262,073
Aug 1, 202523.1323.2123.1023.2123.210.48%1,503,763
Jul 31, 202523.1223.1423.0823.1023.020.09%2,384,419
Jul 30, 202523.0823.1723.0723.0823.00-0.30%1,386,154
Jul 29, 202523.0423.1523.0423.1523.070.52%1,340,235
Jul 28, 202523.0323.0423.0123.0322.95-0.17%1,117,838
Jul 25, 202523.0123.0723.0023.0722.990.26%994,697
Jul 24, 202522.9823.0422.9623.0122.93-0.13%1,283,819
Jul 23, 202523.0623.0723.0323.0422.96-0.26%1,119,183
Jul 22, 202523.0623.1123.0523.1023.020.22%777,459
Jul 21, 202523.0623.0823.0423.0522.970.30%1,035,823
Jul 18, 202523.0023.0122.9622.9822.900.13%840,495
Jul 17, 202522.9423.0022.9222.9522.870.09%1,102,838
Jul 16, 202522.9322.9622.8722.9322.850.13%2,235,064
Jul 15, 202522.9922.9922.8822.9022.82-0.30%1,181,496
Jul 14, 202522.9523.0022.9322.9722.89-0.04%1,889,051
Jul 11, 202522.9923.0022.9622.9822.90-0.39%1,087,796
Jul 10, 202523.0523.0723.0223.0722.99-1,418,756
Jul 9, 202522.9923.0722.9823.0722.990.44%998,434
Jul 8, 202522.9422.9722.9322.9722.89-0.13%1,365,614
Jul 7, 202523.0323.0322.9723.0022.92-0.22%1,203,272
Jul 3, 202523.0723.0923.0523.0522.97-0.30%939,393
Jul 2, 202523.0923.1223.0723.1223.04-0.13%1,060,037
Jul 1, 202523.1523.1723.1023.1523.07-0.39%1,738,550
Jun 30, 202523.1923.2523.1723.2423.080.39%2,994,497
Jun 27, 202523.1623.2123.1423.1522.99-0.17%1,486,690
Jun 26, 202523.1623.2023.1223.1923.030.26%1,206,369
Jun 25, 202523.0923.1323.0623.1322.97-0.04%998,527
Jun 24, 202523.0323.1423.0123.1422.980.39%1,382,908
Jun 23, 202523.0323.1023.0223.0522.890.30%725,801
Jun 20, 202522.9523.0222.9322.9822.82-836,309
Jun 18, 202523.0023.0222.9522.9822.820.09%670,036
Jun 17, 202522.9322.9722.9022.9622.800.35%783,478
Jun 16, 202522.8822.9622.8822.8822.72-0.22%1,216,563
Jun 13, 202522.9722.9822.8822.9322.77-0.39%1,105,257
Jun 12, 202522.9923.0222.9623.0222.860.35%1,326,247
Jun 11, 202522.8922.9422.8722.9422.780.44%1,111,432
Jun 10, 202522.8622.8822.8222.8422.680.09%1,031,645
Jun 9, 202522.7722.8322.7622.8222.660.22%1,084,265
Jun 6, 202522.8222.8922.7522.7722.61-0.57%2,840,735
Jun 5, 202522.9322.9722.8822.9022.74-0.17%2,180,169
Jun 4, 202522.8822.9622.8322.9422.780.53%2,939,044
Jun 3, 202522.8422.8722.7922.8222.660.04%1,274,916