SCHZ: Schwab U.S. Aggregate Bond ETF

As of Monday, September 21st, 2026

$ 22.48

+0.06 +0.27%

Open: 22.48
High: 22.50
Low: 22.45
Volume: 1,566,111
Previous Close on Friday, September 18th, 2026

$ 22.42

-0.09 -0.40%

Open: 22.45
High: 22.55
Low: 22.41
Volume: 2,239,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 22.48 22.50 22.45 22.48 1,566,111 +0.06 +0.27
2026-09-18 22.45 22.55 22.41 22.42 2,239,677 -0.09 -0.40
2026-09-17 22.48 22.51 22.46 22.51 2,167,811 +0.12 +0.54
2026-09-16 22.44 22.50 22.38 22.39 1,624,817 -0.02 -0.09
2026-09-15 22.39 22.41 22.38 22.41 2,878,656 -0.01 -0.04
2026-09-14 22.40 22.47 22.37 22.42 1,848,807 0.00 0.00
2026-09-11 22.49 22.52 22.41 22.42 3,258,282 -0.03 -0.13
2026-09-10 22.50 22.56 22.45 22.45 2,897,817 -0.16 -0.71
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 22.55
On 2026-09-18		 22.38
On 2026-09-15		 0.06 0.27 22.55
On 2026-09-18		 22.45
On 2026-09-21		 -0.44 22.44
10D 22.70
On 2026-09-08		 22.37
On 2026-09-14		 -0.19 -0.84 22.70
On 2026-09-08		 22.37
On 2026-09-14		 -1.45 22.48
20D 22.97
On 2026-08-28		 22.37
On 2026-09-14		 -0.29 -1.27 22.97
On 2026-08-28		 22.37
On 2026-09-14		 -2.63 22.62
WTD 22.50
On 2026-09-21		 22.45
On 2026-09-21		 0.06 0.27 -- -- -- 22.48
MTD 22.76
On 2026-09-01		 22.37
On 2026-09-14		 -0.29 -1.27 22.76
On 2026-09-01		 22.37
On 2026-09-14		 -1.71 22.52
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.48 +0.06 +0.27 1,566,111