SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, April 26th, 2024

$ 44.77

+0.10 +0.22%

Open: 44.73
High: 44.81
Low: 44.73
Volume: 381,592
Previous Close on Thursday, April 25th, 2024

$ 44.67

-0.13 -0.29%

Open: 44.65
High: 44.67
Low: 44.53
Volume: 426,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 44.73 44.81 44.73 44.77 381,592 +0.10 +0.22
2024-04-25 44.65 44.67 44.53 44.67 426,986 -0.13 -0.29
2024-04-24 44.86 44.86 44.69 44.80 653,233 -0.11 -0.24
2024-04-23 44.78 44.98 44.74 44.91 662,840 +0.08 +0.18
2024-04-22 44.80 44.85 44.75 44.83 1,177,768 +0.03 +0.07
2024-04-19 44.83 44.84 44.75 44.80 638,697 +0.04 +0.09
2024-04-18 44.88 44.88 44.70 44.76 411,450 -0.10 -0.22
2024-04-17 44.78 44.89 44.71 44.86 474,439 +0.20 +0.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.98
On 2024-04-23		 44.53
On 2024-04-25		 -0.03 -0.07 44.98
On 2024-04-23		 44.53
On 2024-04-25		 -1.01 44.80
10D 44.98
On 2024-04-23		 44.53
On 2024-04-25		 -0.31 -0.69 44.98
On 2024-04-23		 44.53
On 2024-04-25		 -1.01 44.78
20D 45.77
On 2024-04-01		 44.53
On 2024-04-25		 -1.23 -2.67 45.77
On 2024-04-01		 44.53
On 2024-04-25		 -2.72 45.07
WTD 44.98
On 2024-04-23		 44.53
On 2024-04-25		 -0.03 -0.07 44.98
On 2024-04-23		 44.53
On 2024-04-25		 -1.01 44.80
MTD 45.77
On 2024-04-01		 44.53
On 2024-04-25		 -1.23 -2.67 45.77
On 2024-04-01		 44.53
On 2024-04-25		 -2.72 45.07
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

44.77 +0.10 +0.22 381,592