SCHZ: Schwab U.S. Aggregate Bond ETF

As of Thursday, May 8th, 2025

$ 22.89

-0.12 -0.52%

Open: 23.00
High: 23.01
Low: 22.88
Volume: 1,019,782
Previous Close on Wednesday, May 7th, 2025

$ 23.01

+0.04 +0.17%

Open: 22.98
High: 23.03
Low: 22.98
Volume: 1,354,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 23.00 23.01 22.88 22.89 1,019,748 -0.12 -0.52
2025-05-07 22.98 23.03 22.98 23.01 1,354,063 +0.04 +0.17
2025-05-06 22.90 22.97 22.87 22.97 1,381,029 +0.06 +0.26
2025-05-05 22.93 22.93 22.87 22.91 1,127,937 -0.04 -0.17
2025-05-02 22.96 23.02 22.91 22.95 1,825,159 -0.09 -0.39
2025-05-01 23.14 23.15 23.01 23.04 1,353,668 -0.16 -0.69
2025-04-30 23.19 23.23 23.16 23.20 1,223,117 -0.01 -0.04
2025-04-29 23.09 23.21 23.09 23.21 690,006 +0.05 +0.22
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 23.03
On 2025-05-07		 22.87
On 2025-05-05		 -0.15 -0.65 23.02
On 2025-05-02		 22.87
On 2025-05-05		 -0.65 22.95
10D 23.23
On 2025-04-30		 22.87
On 2025-05-05		 -0.13 -0.56 23.23
On 2025-04-30		 22.87
On 2025-05-05		 -1.53 23.04
20D 23.23
On 2025-04-30		 22.53
On 2025-04-11		 -0.04 -0.17 22.92
On 2025-04-10		 22.53
On 2025-04-11		 -1.73 22.95
WTD 23.03
On 2025-05-07		 22.87
On 2025-05-05		 -0.06 -0.26 23.03
On 2025-05-07		 22.88
On 2025-05-08		 -0.65 22.95
MTD 23.15
On 2025-05-01		 22.87
On 2025-05-05		 -0.31 -1.34 23.15
On 2025-05-01		 22.87
On 2025-05-05		 -1.20 22.96
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.89 -0.12 -0.52 1,019,782