SCHZ: Schwab U.S. Aggregate Bond ETF

As of Monday, October 12th, 2026

$ 22.13

+0.01 +0.05%

Open: 22.09
High: 22.13
Low: 22.06
Volume: 2,329,623
Previous Close on Friday, October 9th, 2026

$ 22.12

+0.02 +0.09%

Open: 22.08
High: 22.13
Low: 22.06
Volume: 2,196,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 22.09 22.13 22.06 22.13 2,329,523 +0.01 +0.05
2026-10-09 22.08 22.13 22.06 22.12 2,196,105 +0.02 +0.09
2026-10-08 22.01 22.12 22.00 22.10 2,596,783 +0.07 +0.32
2026-10-07 21.94 22.06 21.92 22.03 3,001,974 -0.02 -0.09
2026-10-06 22.01 22.07 21.99 22.05 2,239,158 +0.06 +0.27
2026-10-05 21.99 22.03 21.95 21.99 2,412,119 -0.04 -0.18
2026-10-02 22.12 22.20 21.99 22.03 4,807,428 -0.04 -0.18
2026-10-01 21.95 22.10 21.93 22.07 3,138,021 -0.03 -0.14
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 22.13
On 2026-10-09		 21.92
On 2026-10-07		 0.14 0.64 22.07
On 2026-10-06		 21.92
On 2026-10-07		 -0.68 22.09
10D 22.20
On 2026-09-30		 21.92
On 2026-10-07		 0.00 0.00 22.20
On 2026-09-30		 21.92
On 2026-10-07		 -1.26 22.07
20D 22.55
On 2026-09-18		 21.92
On 2026-10-07		 -0.29 -1.29 22.55
On 2026-09-18		 21.92
On 2026-10-07		 -2.79 22.22
WTD 22.13
On 2026-10-12		 22.06
On 2026-10-12		 0.01 0.05 -- -- -- 22.13
MTD 22.20
On 2026-10-02		 21.92
On 2026-10-07		 0.03 0.14 22.20
On 2026-10-02		 21.92
On 2026-10-07		 -1.26 22.07
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.13 +0.01 +0.05 2,329,623