SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, May 22nd, 2026

$ 23.00

+0.01 +0.04%

Open: 23.04
High: 23.04
Low: 22.96
Volume: 1,622,909
Previous Close on Thursday, May 21st, 2026

$ 22.99

+0.02 +0.09%

Open: 22.91
High: 23.00
Low: 22.88
Volume: 1,206,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 23.04 23.04 22.96 23.00 1,622,909 +0.01 +0.04
2026-05-21 22.91 23.00 22.88 22.99 1,206,211 +0.02 +0.09
2026-05-20 22.85 22.98 22.84 22.97 1,675,055 +0.13 +0.57
2026-05-19 22.84 22.94 22.77 22.84 1,874,779 -0.07 -0.31
2026-05-18 22.95 22.97 22.88 22.91 3,795,321 -0.02 -0.09
2026-05-15 22.97 23.13 22.91 22.93 2,602,955 -0.13 -0.56
2026-05-14 23.11 23.15 23.06 23.06 1,495,149 -0.02 -0.09
2026-05-13 23.06 23.17 23.03 23.08 1,657,281 +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 23.04
On 2026-05-22		 22.77
On 2026-05-19		 0.07 0.31 22.97
On 2026-05-18		 22.77
On 2026-05-19		 -0.85 22.94
10D 23.36
On 2026-05-12		 22.77
On 2026-05-19		 -0.20 -0.86 23.36
On 2026-05-12		 22.77
On 2026-05-19		 -2.50 23.00
20D 23.36
On 2026-05-08		 22.77
On 2026-05-19		 -0.30 -1.29 23.36
On 2026-05-08		 22.77
On 2026-05-19		 -2.53 23.08
WTD 23.04
On 2026-05-22		 22.77
On 2026-05-19		 0.07 0.31 22.97
On 2026-05-18		 22.77
On 2026-05-19		 -0.85 22.94
MTD 23.36
On 2026-05-08		 22.77
On 2026-05-19		 -0.19 -0.82 23.36
On 2026-05-08		 22.77
On 2026-05-19		 -2.53 23.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.00 +0.01 +0.04 1,622,909