SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, May 1st, 2026

$ 23.13

-0.06 -0.26%

Open: 23.12
High: 23.18
Low: 23.10
Volume: 2,821,936
Previous Close on Thursday, April 30th, 2026

$ 23.19

+0.04 +0.17%

Open: 23.20
High: 23.23
Low: 23.16
Volume: 7,828,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 23.12 23.18 23.10 23.13 2,821,936 -0.06 -0.26
2026-04-30 23.20 23.23 23.16 23.19 7,828,072 +0.04 +0.17
2026-04-29 23.20 23.22 23.13 23.15 1,809,962 -0.10 -0.43
2026-04-28 23.24 23.25 23.21 23.25 1,238,647 -0.02 -0.09
2026-04-27 23.28 23.30 23.24 23.27 1,752,915 -0.03 -0.13
2026-04-24 23.25 23.32 23.23 23.30 1,434,971 +0.03 +0.13
2026-04-23 23.30 23.54 23.22 23.27 2,118,161 -0.02 -0.09
2026-04-22 23.32 23.36 23.29 23.29 1,488,205 +0.01 +0.04
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 23.30
On 2026-04-27		 23.10
On 2026-05-01		 -0.17 -0.73 23.30
On 2026-04-27		 23.10
On 2026-05-01		 -0.85 23.20
10D 23.54
On 2026-04-23		 23.10
On 2026-05-01		 -0.23 -0.98 23.54
On 2026-04-23		 23.10
On 2026-05-01		 -1.87 23.25
20D 23.54
On 2026-04-23		 23.10
On 2026-04-07		 -0.09 -0.39 23.54
On 2026-04-23		 23.10
On 2026-05-01		 -1.87 23.26
WTD 23.30
On 2026-04-27		 23.10
On 2026-05-01		 -0.17 -0.73 23.30
On 2026-04-27		 23.10
On 2026-05-01		 -0.85 23.20
MTD 23.18
On 2026-05-01		 23.10
On 2026-05-01		 -0.06 -0.26 -- -- -- 23.13
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.13 -0.06 -0.26 2,821,936