SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, March 20th, 2026

$ 23.07

-0.19 -0.82%

Open: 23.19
High: 23.42
Low: 23.07
Volume: 2,930,203
Previous Close on Thursday, March 19th, 2026

$ 23.26

+0.01 +0.04%

Open: 23.19
High: 23.29
Low: 23.18
Volume: 2,305,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 23.19 23.42 23.07 23.07 2,930,203 -0.19 -0.82
2026-03-19 23.19 23.29 23.18 23.26 2,305,106 +0.01 +0.04
2026-03-18 23.31 23.35 23.24 23.25 1,912,965 -0.09 -0.39
2026-03-17 23.32 23.35 23.32 23.34 1,897,280 +0.05 +0.21
2026-03-16 23.29 23.30 23.25 23.29 2,409,264 +0.08 +0.34
2026-03-13 23.25 23.29 23.18 23.21 2,647,897 0.00 0.00
2026-03-12 23.26 23.28 23.19 23.21 3,297,774 -0.09 -0.39
2026-03-11 23.37 23.39 23.29 23.30 1,921,767 -0.12 -0.51
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 23.42
On 2026-03-20		 23.07
On 2026-03-20		 -0.14 -0.60 23.35
On 2026-03-18		 23.18
On 2026-03-19		 -0.74 23.24
10D 23.49
On 2026-03-09		 23.07
On 2026-03-20		 -0.35 -1.49 23.49
On 2026-03-09		 23.07
On 2026-03-20		 -1.79 23.28
20D 23.73
On 2026-02-27		 23.07
On 2026-03-20		 -0.53 -2.25 23.73
On 2026-02-27		 23.07
On 2026-03-20		 -2.78 23.43
WTD 23.42
On 2026-03-20		 23.07
On 2026-03-20		 -0.14 -0.60 23.35
On 2026-03-18		 23.18
On 2026-03-19		 -0.74 23.24
MTD 23.60
On 2026-03-02		 23.07
On 2026-03-20		 -0.64 -2.70 23.60
On 2026-03-02		 23.07
On 2026-03-20		 -2.25 23.35
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.07 -0.19 -0.82 2,930,203