Schwab U.S. Aggregate Bond ETF (SCHZ) Historical Stock Data
23.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHZ is down -0.01% a day on average. There have been 13 days where Schwab U.S. Aggregate Bond ETF closed green and 17 days where SCHZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.37 | 23.40 | ↑$0.03 (0.13%) | 23.36 | 23.40 | 892.72K |
| 2025-12-23 | 23.31 | 23.35 | ↑$0.04 (0.17%) | 23.30 | 23.36 | 1.72M |
| 2025-12-22 | 23.36 | 23.35 | ↓$0.01 (-0.04%) | 23.33 | 23.36 | 2.06M |
| 2025-12-19 | 23.39 | 23.36 | ↓$0.03 (-0.13%) | 23.35 | 23.39 | 1.55M |
| 2025-12-18 | 23.46 | 23.47 | ↑$0.01 (0.04%) | 23.44 | 23.48 | 1.69M |
| 2025-12-17 | 23.41 | 23.42 | ↑$0.01 (0.04%) | 23.39 | 23.43 | 1.99M |
| 2025-12-16 | 23.37 | 23.43 | ↑$0.06 (0.26%) | 23.37 | 23.43 | 1.43M |
| 2025-12-15 | 23.40 | 23.37 | ↓$0.03 (-0.13%) | 23.36 | 23.41 | 1.38M |
| 2025-12-12 | 23.36 | 23.35 | ↓$0.01 (-0.04%) | 23.34 | 23.37 | 1.40M |
| 2025-12-11 | 23.46 | 23.42 | ↓$0.04 (-0.17%) | 23.41 | 23.48 | 1.28M |
| 2025-12-10 | 23.34 | 23.43 | ↑$0.09 (0.39%) | 23.34 | 23.43 | 1.85M |
| 2025-12-09 | 23.41 | 23.35 | ↓$0.06 (-0.26%) | 23.34 | 23.41 | 1.79M |
| 2025-12-08 | 23.41 | 23.36 | ↓$0.05 (-0.21%) | 23.33 | 23.41 | 1.44M |
| 2025-12-05 | 23.44 | 23.41 | ↓$0.03 (-0.13%) | 23.38 | 23.44 | 2.02M |
| 2025-12-04 | 23.46 | 23.44 | ↓$0.02 (-0.09%) | 23.42 | 23.46 | 1.15M |
| 2025-12-03 | 23.47 | 23.48 | ↑$0.01 (0.04%) | 23.45 | 23.52 | 1.77M |
| 2025-12-02 | 23.43 | 23.45 | ↑$0.02 (0.09%) | 23.41 | 23.46 | 1.48M |
| 2025-12-01 | 23.41 | 23.42 | ↑$0.01 (0.04%) | 23.37 | 23.43 | 1.14M |
| 2025-11-28 | 23.62 | 23.58 | ↓$0.04 (-0.17%) | 23.57 | 23.64 | 786.07K |
| 2025-11-26 | 23.58 | 23.62 | ↑$0.04 (0.17%) | 23.55 | 23.63 | 1.31M |
| 2025-11-25 | 23.57 | 23.60 | ↑$0.03 (0.13%) | 23.56 | 23.62 | 2.21M |
| 2025-11-24 | 23.53 | 23.55 | ↑$0.02 (0.08%) | 23.51 | 23.55 | 1.48M |
| 2025-11-21 | 23.51 | 23.50 | ↓$0.01 (-0.04%) | 23.46 | 23.54 | 1.84M |
| 2025-11-20 | 23.44 | 23.45 | ↑$0.01 (0.04%) | 23.43 | 23.47 | 1.38M |
| 2025-11-19 | 23.44 | 23.42 | ↓$0.02 (-0.09%) | 23.40 | 23.45 | 1.46M |
| 2025-11-18 | 23.44 | 23.42 | ↓$0.02 (-0.09%) | 23.39 | 23.46 | 2.97M |
| 2025-11-17 | 23.40 | 23.39 | ↓$0.01 (-0.04%) | 23.39 | 23.43 | 1.88M |
| 2025-11-14 | 23.46 | 23.40 | ↓$0.06 (-0.26%) | 23.39 | 23.46 | 1.13M |
| 2025-11-13 | 23.46 | 23.43 | ↓$0.03 (-0.13%) | 23.42 | 23.47 | 1.69M |
| 2025-11-12 | 23.50 | 23.49 | ↓$0.01 (-0.04%) | 23.47 | 23.51 | 1.38M |
Create an account or log in to view more rows.
$SCHZ the best advice has been no stop losses. Would have cost a fortune!!!
$SCHZ is anyone really buying this shit
$SCHZ I like the stock!
$SCHZ bears haha
$SCHZ just waiting to short this bad boy.
$SCHZ Like if you’re a bull
$SCHZ Holding Pattern
$SCHZ oversold! Buy the dip
$SCHZ the time is near
$SCHZ over a thousand shares in now