SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, July 9th, 2025

$ 23.07

+0.10 +0.44%

Open: 22.99
High: 23.07
Low: 22.98
Volume: 998,389
Previous Close on Tuesday, July 8th, 2025

$ 22.97

-0.03 -0.13%

Open: 22.94
High: 22.97
Low: 22.93
Volume: 1,365,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 22.99 23.07 22.98 23.07 998,389 +0.10 +0.44
2025-07-08 22.94 22.97 22.93 22.97 1,365,605 -0.03 -0.13
2025-07-07 23.03 23.03 22.97 23.00 1,203,021 -0.05 -0.22
2025-07-03 23.07 23.09 23.05 23.05 939,393 -0.07 -0.30
2025-07-02 23.09 23.12 23.07 23.12 1,056,138 -0.03 -0.13
2025-07-01 23.15 23.17 23.10 23.15 1,738,550 -0.09 -0.39
2025-06-30 23.19 23.25 23.17 23.24 2,994,496 +0.09 +0.39
2025-06-27 23.16 23.21 23.14 23.15 1,486,690 -0.04 -0.17
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 23.12
On 2025-07-02		 22.93
On 2025-07-08		 -0.08 -0.35 23.12
On 2025-07-02		 22.93
On 2025-07-08		 -0.82 23.04
10D 23.25
On 2025-06-30		 22.93
On 2025-07-08		 -0.07 -0.30 23.25
On 2025-06-30		 22.93
On 2025-07-08		 -1.37 23.11
20D 23.25
On 2025-06-30		 22.82
On 2025-06-10		 0.25 1.10 23.25
On 2025-06-30		 22.93
On 2025-07-08		 -1.37 23.04
WTD 23.07
On 2025-07-09		 22.93
On 2025-07-08		 0.02 0.09 23.03
On 2025-07-07		 22.93
On 2025-07-08		 -0.43 23.01
MTD 23.17
On 2025-07-01		 22.93
On 2025-07-08		 -0.17 -0.73 23.17
On 2025-07-01		 22.93
On 2025-07-08		 -1.04 23.06
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.07 +0.10 +0.44 998,389