SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, September 19th, 2025

$ 23.47

-0.01 -0.04%

Open: 23.48
High: 23.52
Low: 23.45
Volume: 1,046,988
Previous Close on Thursday, September 18th, 2025

$ 23.48

-0.07 -0.30%

Open: 23.48
High: 23.50
Low: 23.45
Volume: 3,346,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 23.48 23.52 23.45 23.47 1,046,988 -0.01 -0.04
2025-09-18 23.48 23.50 23.45 23.48 3,346,697 -0.07 -0.30
2025-09-17 23.61 23.65 23.51 23.55 1,341,763 -0.03 -0.13
2025-09-16 23.58 23.60 23.55 23.58 2,053,201 0.00 0.00
2025-09-15 23.56 23.58 23.55 23.58 1,006,580 +0.06 +0.26
2025-09-12 23.52 23.54 23.48 23.52 990,846 -0.03 -0.13
2025-09-11 23.53 23.59 23.53 23.55 990,231 +0.03 +0.13
2025-09-10 23.51 23.55 23.49 23.52 1,151,146 +0.05 +0.21
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 23.65
On 2025-09-17		 23.45
On 2025-09-18		 -0.05 -0.21 23.65
On 2025-09-17		 23.45
On 2025-09-18		 -0.82 23.53
10D 23.65
On 2025-09-17		 23.45
On 2025-09-09		 0.04 0.17 23.65
On 2025-09-17		 23.45
On 2025-09-18		 -0.82 23.52
20D 23.65
On 2025-09-17		 23.12
On 2025-09-02		 0.33 1.43 23.32
On 2025-08-28		 23.12
On 2025-09-02		 -0.86 23.40
WTD 23.65
On 2025-09-17		 23.45
On 2025-09-18		 -0.05 -0.21 23.65
On 2025-09-17		 23.45
On 2025-09-18		 -0.82 23.53
MTD 23.65
On 2025-09-17		 23.12
On 2025-09-02		 0.18 0.77 23.65
On 2025-09-17		 23.45
On 2025-09-18		 -0.82 23.46
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

65.61 -0.53 -0.80 9,928,781
XLV

Health Care Select Sector SPDR Fund

137.29 -0.18 -0.13 11,275,530
NEAR

iShares Short Maturity Bond ETF

51.27 -0.01 -0.01 388,820
SYY

Sysco Corporation

82.39 +0.46 +0.56 7,526,457
SCHZ

Schwab U.S. Aggregate Bond ETF

23.47 -0.01 -0.04 1,046,988