SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, November 8th, 2024

$ 23.08

+0.02 +0.09%

Open: 23.10
High: 23.15
Low: 23.06
Volume: 3,424,538
Previous Close on Thursday, November 7th, 2024

$ 23.06

+0.17 +0.74%

Open: 22.96
High: 23.08
Low: 22.93
Volume: 1,284,078
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 23.10 23.15 23.06 23.08 3,424,538 +0.02 +0.09
2024-11-07 22.96 23.08 22.93 23.06 1,284,078 +0.17 +0.74
2024-11-06 22.84 22.93 22.82 22.89 1,741,280 -0.18 -0.78
2024-11-05 23.00 23.07 22.94 23.07 1,009,545 +0.05 +0.22
2024-11-04 23.03 23.06 22.97 23.02 1,804,356 +0.10 +0.44
2024-11-01 23.05 23.08 22.91 22.92 1,763,446 -0.17 -0.74
2024-10-31 23.07 23.12 23.02 23.09 1,846,202 0.00 0.00
2024-10-30 23.16 23.21 23.08 23.09 849,119 -0.03 -0.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.15
On 2024-11-08
22.82
On 2024-11-06
0.16 0.70 23.07
On 2024-11-05
22.82
On 2024-11-06
-1.08 23.02
10D 23.21
On 2024-10-30
22.82
On 2024-11-06
-0.06 -0.26 23.21
On 2024-10-30
22.82
On 2024-11-06
-1.67 23.04
20D 23.49
On 2024-10-16
22.82
On 2024-11-06
-0.28 -1.20 23.49
On 2024-10-16
22.82
On 2024-11-06
-2.85 23.16
WTD 23.15
On 2024-11-08
22.82
On 2024-11-06
0.16 0.70 23.07
On 2024-11-05
22.82
On 2024-11-06
-1.08 23.02
MTD 23.15
On 2024-11-08
22.82
On 2024-11-06
-0.01 -0.04 23.08
On 2024-11-01
22.82
On 2024-11-06
-1.13 23.01
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.08 +0.02 +0.09 3,424,538