SCHZ: Schwab U.S. Aggregate Bond ETF

As of Tuesday, August 11th, 2026

$ 22.76

+0.02 +0.09%

Open: 22.76
High: 22.84
Low: 22.72
Volume: 1,269,683
Previous Close on Monday, August 10th, 2026

$ 22.74

-0.08 -0.35%

Open: 22.77
High: 22.84
Low: 22.73
Volume: 1,804,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 22.76 22.84 22.72 22.76 1,269,683 +0.02 +0.09
2026-08-10 22.77 22.84 22.73 22.74 1,804,485 -0.08 -0.35
2026-08-07 22.83 22.90 22.78 22.82 2,293,397 +0.05 +0.22
2026-08-06 22.80 22.92 22.75 22.77 1,353,609 -0.06 -0.26
2026-08-05 22.82 22.89 22.75 22.83 1,307,645 +0.01 +0.04
2026-08-04 22.79 22.90 22.78 22.82 1,557,260 +0.09 +0.40
2026-08-03 22.73 22.86 22.69 22.73 2,727,488 -0.03 -0.13
2026-07-31 22.79 22.86 22.72 22.76 4,379,259 -0.07 -0.31
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 22.92
On 2026-08-06		 22.72
On 2026-08-11		 -0.06 -0.26 22.92
On 2026-08-06		 22.72
On 2026-08-11		 -0.87 22.78
10D 22.94
On 2026-07-29		 22.69
On 2026-08-03		 -0.13 -0.57 22.94
On 2026-07-29		 22.69
On 2026-08-03		 -1.08 22.79
20D 23.25
On 2026-07-17		 22.69
On 2026-08-03		 -0.15 -0.65 23.25
On 2026-07-17		 22.69
On 2026-08-03		 -2.40 22.83
WTD 22.84
On 2026-08-10		 22.72
On 2026-08-11		 -0.06 -0.26 22.84
On 2026-08-10		 22.72
On 2026-08-11		 -0.53 22.75
MTD 22.92
On 2026-08-06		 22.69
On 2026-08-03		 0.00 0.00 22.92
On 2026-08-06		 22.72
On 2026-08-11		 -0.87 22.78
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.76 +0.02 +0.09 1,269,683