SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, May 14th, 2025

$ 22.74

-0.07 -0.31%

Open: 22.78
High: 22.80
Low: 22.72
Volume: 1,297,335
Previous Close on Tuesday, May 13th, 2025

$ 22.81

-0.02 -0.09%

Open: 22.85
High: 22.86
Low: 22.78
Volume: 1,219,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 22.78 22.80 22.72 22.74 1,297,335 -0.07 -0.31
2025-05-13 22.85 22.86 22.78 22.81 1,219,048 -0.02 -0.09
2025-05-12 22.82 22.87 22.81 22.83 1,281,545 -0.06 -0.26
2025-05-09 22.92 22.95 22.89 22.89 1,075,450 0.00 0.00
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
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 23.01
On 2025-05-08		 22.72
On 2025-05-14		 -0.27 -1.17 23.01
On 2025-05-08		 22.72
On 2025-05-14		 -1.26 22.83
10D 23.15
On 2025-05-01		 22.72
On 2025-05-14		 -0.46 -1.98 23.15
On 2025-05-01		 22.72
On 2025-05-14		 -1.85 22.90
20D 23.23
On 2025-04-30		 22.72
On 2025-05-14		 -0.18 -0.79 23.23
On 2025-04-30		 22.72
On 2025-05-14		 -2.17 22.96
WTD 22.87
On 2025-05-12		 22.72
On 2025-05-14		 -0.15 -0.66 22.87
On 2025-05-12		 22.72
On 2025-05-14		 -0.65 22.79
MTD 23.15
On 2025-05-01		 22.72
On 2025-05-14		 -0.46 -1.98 23.15
On 2025-05-01		 22.72
On 2025-05-14		 -1.85 22.90
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.74 -0.07 -0.31 1,297,335