SCHZ: Schwab U.S. Aggregate Bond ETF

As of Monday, March 18th, 2024

$ 45.56

-0.06 -0.13%

Open: 45.60
High: 45.61
Low: 45.53
Volume: 410,089
Previous Close on Friday, March 15th, 2024

$ 45.62

-0.02 -0.04%

Open: 45.72
High: 45.72
Low: 45.56
Volume: 675,550
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 45.60 45.61 45.53 45.56 410,089 -0.06 -0.13
2024-03-15 45.72 45.72 45.56 45.62 675,550 -0.02 -0.04
2024-03-14 45.76 45.76 45.62 45.64 567,273 -0.28 -0.61
2024-03-13 45.94 45.99 45.90 45.92 327,498 -0.05 -0.11
2024-03-12 46.03 46.05 45.94 45.97 335,724 -0.16 -0.35
2024-03-11 46.22 46.22 46.08 46.13 460,376 -0.04 -0.09
2024-03-08 46.21 46.22 46.12 46.17 545,390 +0.07 +0.15
2024-03-07 46.12 46.13 46.00 46.10 390,119 +0.07 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.05
On 2024-03-12
45.53
On 2024-03-18
-0.57 -1.24 46.05
On 2024-03-12
45.53
On 2024-03-18
-1.13 45.74
10D 46.22
On 2024-03-08
45.53
On 2024-03-18
-0.15 -0.33 46.22
On 2024-03-08
45.53
On 2024-03-18
-1.49 45.91
20D 46.22
On 2024-03-08
45.49
On 2024-02-22
-0.06 -0.13 46.22
On 2024-03-08
45.53
On 2024-03-18
-1.49 45.79
WTD 45.61
On 2024-03-18
45.53
On 2024-03-18
-0.06 -0.13 -- -- -- 45.56
MTD 46.22
On 2024-03-08
45.49
On 2024-03-01
-0.22 -0.48 46.22
On 2024-03-08
45.53
On 2024-03-18
-1.49 45.89
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

45.56 -0.06 -0.13 410,089