Schwab U.S. Aggregate Bond ETF (SCHZ) Historical Stock Data
45.15 ↑0.22 (0.49%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SCHZ is down -0.02% a day on average. There have been 15 days where Schwab U.S. Aggregate Bond ETF closed green and 15 days where SCHZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 45.21 | 45.15 | ↓$0.06 (-0.13%) | 45.04 | 45.21 | 501.86K |
| 2024-05-02 | 44.73 | 44.93 | ↑$0.20 (0.45%) | 44.69 | 44.94 | 486.45K |
| 2024-05-01 | 44.65 | 44.74 | ↑$0.09 (0.20%) | 44.55 | 44.87 | 538.50K |
| 2024-04-30 | 44.74 | 44.67 | ↓$0.07 (-0.16%) | 44.66 | 44.82 | 1.55M |
| 2024-04-29 | 44.81 | 44.87 | ↑$0.06 (0.13%) | 44.81 | 44.92 | 362.14K |
| 2024-04-26 | 44.73 | 44.77 | ↑$0.04 (0.09%) | 44.73 | 44.81 | 356.57K |
| 2024-04-25 | 44.65 | 44.67 | ↑$0.02 (0.04%) | 44.53 | 44.67 | 426.99K |
| 2024-04-24 | 44.86 | 44.80 | ↓$0.06 (-0.13%) | 44.69 | 44.86 | 653.23K |
| 2024-04-23 | 44.78 | 44.91 | ↑$0.13 (0.29%) | 44.74 | 44.98 | 649.15K |
| 2024-04-22 | 44.80 | 44.83 | ↑$0.03 (0.07%) | 44.75 | 44.85 | 1.18M |
| 2024-04-19 | 44.83 | 44.80 | ↓$0.03 (-0.07%) | 44.75 | 44.84 | 631.78K |
| 2024-04-18 | 44.88 | 44.76 | ↓$0.12 (-0.27%) | 44.70 | 44.88 | 411.45K |
| 2024-04-17 | 44.78 | 44.86 | ↑$0.08 (0.18%) | 44.71 | 44.88 | 474.44K |
| 2024-04-16 | 44.67 | 44.66 | ↓$0.01 (-0.02%) | 44.56 | 44.68 | 752.67K |
| 2024-04-15 | 44.86 | 44.78 | ↓$0.08 (-0.18%) | 44.70 | 44.86 | 1.57M |
| 2024-04-12 | 45.11 | 45.08 | ↓$0.03 (-0.07%) | 45.06 | 45.16 | 632.69K |
| 2024-04-11 | 45.04 | 44.94 | ↓$0.10 (-0.22%) | 44.86 | 45.05 | 580.11K |
| 2024-04-10 | 45.17 | 44.98 | ↓$0.19 (-0.42%) | 44.95 | 45.18 | 1.08M |
| 2024-04-09 | 45.50 | 45.52 | ↑$0.02 (0.04%) | 45.46 | 45.53 | 366.17K |
| 2024-04-08 | 45.39 | 45.37 | ↓$0.02 (-0.04%) | 45.31 | 45.39 | 847.26K |
| 2024-04-05 | 45.50 | 45.40 | ↓$0.10 (-0.22%) | 45.38 | 45.54 | 461.51K |
| 2024-04-04 | 45.59 | 45.62 | ↑$0.03 (0.07%) | 45.49 | 45.62 | 542.33K |
| 2024-04-03 | 45.49 | 45.52 | ↑$0.03 (0.07%) | 45.30 | 45.52 | 544.52K |
| 2024-04-02 | 45.45 | 45.50 | ↑$0.05 (0.11%) | 45.33 | 45.50 | 1.34M |
| 2024-04-01 | 45.77 | 45.53 | ↓$0.24 (-0.52%) | 45.49 | 45.77 | 826.26K |
| 2024-03-28 | 45.99 | 46.00 | ↑$0.01 (0.02%) | 45.96 | 46.06 | 2.32M |
| 2024-03-27 | 45.92 | 46.05 | ↑$0.13 (0.28%) | 45.92 | 46.06 | 394.55K |
| 2024-03-26 | 45.86 | 45.91 | ↑$0.05 (0.11%) | 45.80 | 45.91 | 1.17M |
| 2024-03-25 | 45.92 | 45.86 | ↓$0.06 (-0.13%) | 45.83 | 45.92 | 442.59K |
| 2024-03-22 | 45.98 | 45.92 | ↓$0.06 (-0.13%) | 45.91 | 45.99 | 298.16K |
Create an account or log in to view more rows.
$SCHZ I already know
tomorrow the bulls going to say "next week" just like every week.
$SCHZ bought more
$SCHZ what happen
$SCHZ go green today and we gap up tomrrow
$SCHZ market starting to dump
$SCHZ Shorts are calling in all the favors
$SCHZ buy and hold and get rewarded
$SCHZ This stock is the golden ticket.
$SCHZ keep inchin
$SCHZ I still don’t wanna buy it