SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, April 10th, 2026

$ 23.23

-0.04 -0.17%

Open: 23.26
High: 23.27
Low: 23.22
Volume: 1,486,356
Previous Close on Thursday, April 9th, 2026

$ 23.27

+0.02 +0.09%

Open: 23.24
High: 23.30
Low: 23.21
Volume: 1,418,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 23.26 23.27 23.22 23.23 1,486,356 -0.04 -0.17
2026-04-09 23.24 23.30 23.21 23.27 1,418,345 +0.02 +0.09
2026-04-08 23.31 23.32 23.23 23.25 2,165,387 +0.04 +0.17
2026-04-07 23.17 23.21 23.10 23.21 1,920,690 +0.03 +0.13
2026-04-06 23.17 23.20 23.15 23.18 1,983,204 -0.04 -0.17
2026-04-02 23.14 23.23 23.11 23.22 2,453,904 +0.06 +0.26
2026-04-01 23.15 23.20 23.14 23.16 2,424,488 -0.06 -0.26
2026-03-31 23.22 23.33 23.19 23.22 6,998,187 +0.06 +0.26
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 23.32
On 2026-04-08		 23.10
On 2026-04-07		 0.01 0.04 23.32
On 2026-04-08		 23.21
On 2026-04-09		 -0.47 23.23
10D 23.33
On 2026-03-31		 23.00
On 2026-03-27		 0.19 0.82 23.33
On 2026-03-31		 23.10
On 2026-04-07		 -0.99 23.20
20D 23.42
On 2026-03-20		 23.00
On 2026-03-27		 0.02 0.09 23.42
On 2026-03-20		 23.00
On 2026-03-27		 -1.81 23.19
WTD 23.32
On 2026-04-08		 23.10
On 2026-04-07		 0.01 0.04 23.32
On 2026-04-08		 23.21
On 2026-04-09		 -0.47 23.23
MTD 23.32
On 2026-04-08		 23.10
On 2026-04-07		 0.01 0.04 23.23
On 2026-04-02		 23.10
On 2026-04-07		 -0.56 23.22
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.23 -0.04 -0.17 1,486,356