SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, August 29th, 2025

$ 23.29

-0.03 -0.13%

Open: 23.28
High: 23.31
Low: 23.26
Volume: 2,791,568
Previous Close on Thursday, August 28th, 2025

$ 23.32

+0.04 +0.17%

Open: 23.28
High: 23.32
Low: 23.26
Volume: 1,345,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 23.28 23.31 23.26 23.29 2,791,568 -0.03 -0.13
2025-08-28 23.28 23.32 23.26 23.32 1,345,031 +0.04 +0.17
2025-08-27 23.22 23.28 23.21 23.28 1,446,844 +0.02 +0.09
2025-08-26 23.23 23.26 23.20 23.26 1,287,272 +0.04 +0.17
2025-08-25 23.24 23.25 23.21 23.22 1,631,177 -0.04 -0.17
2025-08-22 23.18 23.28 23.15 23.26 1,358,946 +0.12 +0.52
2025-08-21 23.16 23.18 23.11 23.14 943,724 -0.05 -0.22
2025-08-20 23.18 23.21 23.16 23.19 1,495,482 +0.01 +0.04
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 23.32
On 2025-08-28		 23.20
On 2025-08-26		 0.03 0.13 23.32
On 2025-08-28		 23.26
On 2025-08-29		 -0.25 23.27
10D 23.32
On 2025-08-28		 23.11
On 2025-08-21		 0.13 0.56 23.21
On 2025-08-20		 23.11
On 2025-08-21		 -0.45 23.23
20D 23.32
On 2025-08-28		 23.11
On 2025-08-21		 0.08 0.34 23.27
On 2025-08-13		 23.11
On 2025-08-21		 -0.69 23.21
WTD 23.32
On 2025-08-28		 23.20
On 2025-08-26		 0.03 0.13 23.32
On 2025-08-28		 23.26
On 2025-08-29		 -0.25 23.27
MTD 23.32
On 2025-08-28		 23.10
On 2025-08-01		 0.19 0.82 23.27
On 2025-08-13		 23.11
On 2025-08-21		 -0.69 23.21
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

130.39 -0.40 -0.31 111,004
IJK

iShares S&P MidCap 400 Growth ETF

95.11 -0.85 -0.89 128,098
XLV

Health Care Select Sector SPDR Fund

137.43 +1.00 +0.73 9,642,621
NEAR

iShares Short Maturity Bond ETF

51.26 +0.01 +0.02 775,160
SCHZ

Schwab U.S. Aggregate Bond ETF

23.29 -0.03 -0.13 2,791,568