SCHZ: Schwab U.S. Aggregate Bond ETF

As of Thursday, June 11th, 2026

$ 23.12

+0.14 +0.61%

Open: 23.01
High: 23.13
Low: 22.99
Volume: 1,411,635
Previous Close on Wednesday, June 10th, 2026

$ 22.98

-0.03 -0.13%

Open: 23.00
High: 23.10
Low: 22.96
Volume: 1,589,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 23.01 23.13 22.99 23.12 1,411,635 +0.14 +0.61
2026-06-10 23.00 23.10 22.96 22.98 1,589,386 -0.03 -0.13
2026-06-09 22.98 23.23 22.96 23.01 1,579,612 +0.06 +0.26
2026-06-08 23.00 23.18 22.82 22.95 1,737,886 -0.01 -0.04
2026-06-05 23.00 23.10 22.95 22.96 2,380,842 -0.11 -0.48
2026-06-04 23.08 23.10 23.05 23.07 1,404,184 +0.03 +0.13
2026-06-03 23.02 23.06 23.01 23.04 1,363,467 -0.04 -0.17
2026-06-02 23.10 23.11 23.01 23.08 1,484,558 0.00 0.00
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 23.23
On 2026-06-09		 22.82
On 2026-06-08		 0.05 0.22 23.23
On 2026-06-09		 22.96
On 2026-06-10		 -1.16 23.00
10D 23.24
On 2026-06-01		 22.82
On 2026-06-08		 -0.03 -0.13 23.24
On 2026-06-01		 22.82
On 2026-06-08		 -1.79 23.05
20D 23.24
On 2026-06-01		 22.77
On 2026-05-19		 0.04 0.17 23.24
On 2026-06-01		 22.82
On 2026-06-08		 -1.79 23.03
WTD 23.23
On 2026-06-09		 22.82
On 2026-06-08		 0.16 0.70 23.23
On 2026-06-09		 22.96
On 2026-06-10		 -1.16 23.02
MTD 23.24
On 2026-06-01		 22.82
On 2026-06-08		 -0.05 -0.22 23.24
On 2026-06-01		 22.82
On 2026-06-08		 -1.79 23.03
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.12 +0.14 +0.61 1,411,635