Skip to main content
Schwab US Aggregate Bond ETF (SCHZ)
NYSEARCA: SCHZ · Real-Time Price · USD
23.15
-0.04 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed

SCHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1623.2123.1423.1523.15-0.17%1,486,690
Jun 26, 202523.1623.2023.1223.1923.190.26%1,206,369
Jun 25, 202523.0923.1323.0623.1323.13-0.04%998,527
Jun 24, 202523.0323.1423.0123.1423.140.39%1,382,908
Jun 23, 202523.0323.1023.0223.0523.050.30%725,801
Jun 20, 202522.9523.0222.9322.9822.98-836,309
Jun 18, 202523.0023.0222.9522.9822.980.09%670,036
Jun 17, 202522.9322.9722.9022.9622.960.35%783,478
Jun 16, 202522.8822.9622.8822.8822.88-0.22%1,216,563
Jun 13, 202522.9722.9822.8822.9322.93-0.39%1,105,257
Jun 12, 202522.9923.0222.9623.0223.020.35%1,326,247
Jun 11, 202522.8922.9422.8722.9422.940.44%1,111,432
Jun 10, 202522.8622.8822.8222.8422.840.09%1,031,645
Jun 9, 202522.7722.8322.7622.8222.820.22%1,084,265
Jun 6, 202522.8222.8922.7522.7722.77-0.57%2,840,735
Jun 5, 202522.9322.9722.8822.9022.90-0.17%2,180,169
Jun 4, 202522.8822.9622.8322.9422.940.53%2,939,044
Jun 3, 202522.8422.8722.7922.8222.820.04%1,274,916
Jun 2, 202522.8422.8522.7822.8122.81-0.65%1,072,503
May 30, 202522.9322.9722.9022.9622.880.22%4,165,281
May 29, 202522.8822.9322.8722.9122.830.35%1,944,859
May 28, 202522.8522.8622.8022.8322.75-0.17%1,707,328
May 27, 202522.8422.8922.8122.8722.790.44%1,571,616
May 23, 202522.7922.8022.7422.7722.690.18%1,038,262
May 22, 202522.6622.7422.6422.7322.650.26%1,215,598
May 21, 202522.7522.7722.6522.6722.59-0.66%1,910,532
May 20, 202522.8122.8522.7822.8222.74-0.22%3,092,127
May 19, 202522.7522.8722.7322.8722.790.04%1,699,749
May 16, 202522.9122.9922.8622.8622.780.09%981,921
May 15, 202522.8022.8622.7722.8422.760.44%2,461,500
May 14, 202522.7822.8022.7222.7422.66-0.31%1,297,392
May 13, 202522.8522.8622.7822.8122.73-0.09%1,219,102
May 12, 202522.8222.8722.8122.8322.75-0.26%1,281,962
May 9, 202522.9222.9522.8922.8922.81-1,075,450
May 8, 202523.0023.0122.8822.8922.81-0.52%1,020,267
May 7, 202522.9823.0322.9823.0122.930.17%1,354,106
May 6, 202522.9022.9722.8722.9722.890.26%1,381,102
May 5, 202522.9322.9322.8722.9122.83-0.17%1,127,969
May 2, 202522.9623.0222.9122.9522.87-0.39%1,825,187
May 1, 202523.1423.1523.0123.0422.96-0.69%1,353,696
Apr 30, 202523.1923.2323.1623.2023.04-0.04%1,223,341
Apr 29, 202523.0923.2123.0923.2123.050.22%690,132
Apr 28, 202523.0823.1623.0723.1623.000.35%900,839
Apr 25, 202523.0723.1023.0423.0822.920.26%619,488
Apr 24, 202522.9723.0222.9623.0222.860.61%1,454,368
Apr 23, 202523.0023.0722.8622.8822.720.22%1,966,013
Apr 22, 202522.8222.8822.8222.8322.670.13%903,190
Apr 21, 202522.8622.9222.8022.8022.64-0.57%780,730
Apr 17, 202522.9822.9922.9122.9322.77-0.13%633,732
Apr 16, 202522.9222.9922.8922.9622.800.17%986,128