SCHZ: Schwab U.S. Aggregate Bond ETF

As of Tuesday, March 11th, 2025

$ 23.06

-0.09 -0.39%

Open: 23.14
High: 23.18
Low: 23.06
Volume: 2,085,090
Previous Close on Monday, March 10th, 2025

$ 23.15

+0.12 +0.52%

Open: 23.13
High: 23.18
Low: 23.12
Volume: 1,102,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 23.14 23.18 23.06 23.06 2,085,090 -0.09 -0.39
2025-03-10 23.13 23.18 23.12 23.15 1,102,286 +0.12 +0.52
2025-03-07 23.16 23.17 23.02 23.03 1,581,432 -0.03 -0.13
2025-03-06 23.07 23.10 23.00 23.06 1,165,585 -0.04 -0.17
2025-03-05 23.17 23.20 23.08 23.10 1,270,274 -0.07 -0.30
2025-03-04 23.24 23.28 23.14 23.17 1,960,114 -0.07 -0.30
2025-03-03 23.12 23.24 23.11 23.24 2,552,586 -0.02 -0.09
2025-02-28 23.20 23.27 23.18 23.26 4,355,815 +0.11 +0.48
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 23.20
On 2025-03-05		 23.00
On 2025-03-06		 -0.11 -0.47 23.20
On 2025-03-05		 23.00
On 2025-03-06		 -0.87 23.08
10D 23.28
On 2025-03-04		 23.00
On 2025-03-06		 -0.09 -0.39 23.28
On 2025-03-04		 23.00
On 2025-03-06		 -1.20 23.14
20D 23.28
On 2025-03-04		 22.63
On 2025-02-12		 0.23 1.01 23.28
On 2025-03-04		 23.00
On 2025-03-06		 -1.20 23.01
WTD 23.18
On 2025-03-10		 23.06
On 2025-03-11		 0.03 0.13 23.18
On 2025-03-10		 23.06
On 2025-03-11		 -0.54 23.11
MTD 23.28
On 2025-03-04		 23.00
On 2025-03-06		 -0.20 -0.86 23.28
On 2025-03-04		 23.00
On 2025-03-06		 -1.20 23.12
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.06 -0.09 -0.39 2,085,090