SCHZ: Schwab U.S. Aggregate Bond ETF

As of Monday, February 9th, 2026

$ 23.42

+0.01 +0.04%

Open: 23.40
High: 23.43
Low: 23.38
Volume: 1,811,428
Previous Close on Friday, February 6th, 2026

$ 23.41

-- 0 0%

Open: 23.41
High: 23.42
Low: 23.38
Volume: 1,433,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 23.40 23.43 23.38 23.42 1,811,428 +0.01 +0.04
2026-02-06 23.41 23.42 23.38 23.41 1,433,707 0.00 0.00
2026-02-05 23.36 23.41 23.34 23.41 2,293,855 +0.10 +0.43
2026-02-04 23.30 23.33 23.28 23.31 2,491,902 -0.01 -0.04
2026-02-03 23.30 23.32 23.28 23.32 2,100,407 +0.02 +0.09
2026-02-02 23.35 23.36 23.30 23.30 1,908,359 -0.15 -0.64
2026-01-30 23.43 23.50 23.41 23.45 8,910,123 +0.01 +0.04
2026-01-29 23.41 23.45 23.39 23.44 1,340,939 +0.02 +0.09
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 23.43
On 2026-02-09		 23.28
On 2026-02-04		 0.12 0.52 23.32
On 2026-02-03		 23.32
On 2026-02-03		 0.00 23.37
10D 23.50
On 2026-01-30		 23.28
On 2026-02-04		 -0.04 -0.17 23.50
On 2026-01-30		 23.28
On 2026-02-04		 -0.94 23.39
20D 23.50
On 2026-01-15		 23.28
On 2026-02-04		 -0.02 -0.09 23.50
On 2026-01-15		 23.28
On 2026-02-04		 -0.94 23.41
WTD 23.43
On 2026-02-09		 23.38
On 2026-02-09		 0.01 0.04 -- -- -- 23.42
MTD 23.43
On 2026-02-09		 23.28
On 2026-02-04		 -0.03 -0.13 23.36
On 2026-02-02		 23.28
On 2026-02-04		 -0.34 23.36
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

352.77 +4.26 +1.22 6,909,492
SCHZ

Schwab U.S. Aggregate Bond ETF

23.42 +0.01 +0.04 1,811,428