SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, July 22nd, 2026

$ 22.82

-0.03 -0.13%

Open: 22.84
High: 23.05
Low: 22.80
Volume: 1,727,286
Previous Close on Tuesday, July 21st, 2026

$ 22.85

-0.05 -0.22%

Open: 22.87
High: 23.02
Low: 22.82
Volume: 1,189,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-22 22.84 23.05 22.80 22.82 1,727,286 -0.03 -0.13
2026-07-21 22.87 23.02 22.82 22.85 1,189,242 -0.05 -0.22
2026-07-20 22.94 22.99 22.88 22.90 1,358,523 -0.06 -0.26
2026-07-17 22.98 23.25 22.93 22.96 806,311 +0.02 +0.09
2026-07-16 22.93 22.99 22.90 22.94 1,450,180 -0.02 -0.09
2026-07-15 22.93 22.97 22.88 22.96 1,375,165 +0.05 +0.22
2026-07-14 22.89 22.96 22.86 22.91 1,668,041 +0.05 +0.22
2026-07-13 22.90 23.18 22.77 22.86 3,198,440 -0.07 -0.31
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 23.25
On 2026-07-17		 22.80
On 2026-07-22		 -0.14 -0.61 23.25
On 2026-07-17		 22.80
On 2026-07-22		 -1.94 22.89
10D 23.25
On 2026-07-17		 22.77
On 2026-07-13		 -0.11 -0.48 23.25
On 2026-07-17		 22.80
On 2026-07-22		 -1.94 22.91
20D 23.34
On 2026-06-30		 22.77
On 2026-07-13		 -0.26 -1.13 23.34
On 2026-06-30		 22.77
On 2026-07-13		 -2.44 23.01
WTD 23.05
On 2026-07-22		 22.80
On 2026-07-22		 -0.14 -0.61 22.99
On 2026-07-20		 22.99
On 2026-07-20		 0.00 22.86
MTD 23.25
On 2026-07-02		 22.77
On 2026-07-13		 -0.31 -1.34 23.25
On 2026-07-02		 22.77
On 2026-07-13		 -2.06 22.94
As of Wednesday, July 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.19 +0.49 +0.14 4,169,674
KO

The Coca-Cola Company

82.20 +0.23 +0.28 11,092,493
PFE

Pfizer Inc.

24.82 -0.12 -0.48 31,868,366
VZ

Verizon Communications Inc.

44.29 +0.51 +1.16 23,675,550
VIX

CBOE Volatility Index

16.64 -0.39 -2.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,218.58 -6.24 -0.01 445,509,331
DJTA

Dow Jones Transportation Average

22,599.05 -68.20 -0.30 69,906,006
SPX

S&P 500 Index

7,498.96 -10.24 -0.14
OEX

S&P 100 Index

3,695.64 -6.67 -0.18
NDX

NASDAQ 100 Index

28,998.10 -157.08 -0.54
NYA

NYSE Composite Index

23,919.71 +29.45 +0.12
XAX

NYSE AMEX Composite Index

8,305.80 +79.66 +0.97
RUI

RUSSELL 1000 Index

4,081.13 -6.84 -0.17
RUT

Russell 2000 Index

2,959.94 -27.46 -0.92
RUA

Russell 3000 Index

4,262.67 -8.52 -0.20
VIX

CBOE Volatility Index

16.64 -0.39 -2.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 -0.05 -0.26
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.82 -0.03 -0.13 1,727,286