SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, August 8th, 2025

$ 23.16

-0.05 -0.22%

Open: 23.18
High: 23.25
Low: 23.14
Volume: 996,127
Previous Close on Thursday, August 7th, 2025

$ 23.21

-0.01 -0.04%

Open: 23.21
High: 23.24
Low: 23.19
Volume: 1,609,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 23.18 23.25 23.14 23.16 996,127 -0.05 -0.22
2025-08-07 23.21 23.24 23.19 23.21 1,609,801 -0.01 -0.04
2025-08-06 23.19 23.23 23.14 23.22 1,688,452 -0.02 -0.09
2025-08-05 23.19 23.24 23.18 23.24 1,450,546 +0.02 +0.09
2025-08-04 23.22 23.23 23.18 23.22 1,261,938 +0.01 +0.04
2025-08-01 23.13 23.21 23.10 23.21 1,503,406 +0.11 +0.48
2025-07-31 23.12 23.14 23.08 23.10 2,384,410 +0.02 +0.09
2025-07-30 23.08 23.17 23.07 23.08 1,385,111 -0.07 -0.30
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 23.25
On 2025-08-08		 23.14
On 2025-08-06		 -0.05 -0.22 23.24
On 2025-08-05		 23.14
On 2025-08-06		 -0.45 23.21
10D 23.25
On 2025-08-08		 23.01
On 2025-07-28		 0.09 0.39 23.24
On 2025-08-05		 23.14
On 2025-08-06		 -0.45 23.16
20D 23.25
On 2025-08-08		 22.87
On 2025-07-16		 0.18 0.78 23.11
On 2025-07-22		 22.96
On 2025-07-24		 -0.64 23.08
WTD 23.25
On 2025-08-08		 23.14
On 2025-08-06		 -0.05 -0.22 23.24
On 2025-08-05		 23.14
On 2025-08-06		 -0.45 23.21
MTD 23.25
On 2025-08-08		 23.10
On 2025-08-01		 0.06 0.26 23.24
On 2025-08-05		 23.14
On 2025-08-06		 -0.45 23.21
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

130.16 +1.15 +0.89 13,729,119
VXX

iPath S&P 500 VIX Short-Term Futures ETN

40.81 -1.40 -3.32 5,839,847
NEAR

iShares Short Maturity Bond ETF

50.99 -0.04 -0.07 224,963
HYLB

Xtrackers USD High Yield Corporate Bond ETF

36.68 -0.01 -0.03 385,319
SCHZ

Schwab U.S. Aggregate Bond ETF

23.16 -0.05 -0.22 996,127