SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, October 30th, 2026

$ 22.52

+0.04 +0.18%

Open: 22.53
High: 22.56
Low: 22.46
Volume: 6,391,042
Previous Close on Thursday, October 29th, 2026

$ 22.48

+0.05 +0.22%

Open: 22.45
High: 22.53
Low: 22.32
Volume: 1,612,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 22.53 22.56 22.46 22.52 6,391,042 +0.04 +0.18
2026-10-29 22.45 22.53 22.32 22.48 1,612,046 +0.05 +0.22
2026-10-28 22.47 22.48 22.39 22.43 2,011,801 -0.02 -0.09
2026-10-27 22.44 22.47 22.41 22.45 2,426,489 0.00 0.00
2026-10-26 22.44 22.53 22.40 22.45 5,458,729 +0.03 +0.13
2026-10-23 22.44 22.48 22.41 22.42 1,613,719 -0.04 -0.18
2026-10-22 22.36 22.55 22.32 22.46 1,676,491 +0.19 +0.85
2026-10-21 22.30 22.33 22.22 22.27 2,291,121 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 22.56
On 2026-10-30		 22.32
On 2026-10-29		 0.10 0.45 22.53
On 2026-10-26		 22.32
On 2026-10-29		 -0.93 22.47
10D 22.56
On 2026-10-30		 22.21
On 2026-10-19		 0.23 1.03 22.55
On 2026-10-22		 22.32
On 2026-10-29		 -1.02 22.40
20D 22.56
On 2026-10-30		 21.92
On 2026-10-07		 0.49 2.22 22.50
On 2026-10-15		 22.21
On 2026-10-19		 -1.29 22.26
WTD 22.56
On 2026-10-30		 22.32
On 2026-10-29		 0.10 0.45 22.53
On 2026-10-26		 22.32
On 2026-10-29		 -0.93 22.47
MTD 22.56
On 2026-10-30		 21.92
On 2026-10-07		 0.42 1.90 22.50
On 2026-10-15		 22.21
On 2026-10-19		 -1.29 22.24
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.29 +0.05 +0.22 12,333,345
SCHZ

Schwab U.S. Aggregate Bond ETF

22.52 +0.04 +0.18 6,391,042