SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, November 19th, 2025

$ 23.42

-- 0 0%

Open: 23.44
High: 23.45
Low: 23.40
Volume: 1,619,316
Previous Close on Tuesday, November 18th, 2025

$ 23.42

+0.03 +0.13%

Open: 23.44
High: 23.46
Low: 23.39
Volume: 2,972,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 23.44 23.45 23.40 23.42 1,619,316 0.00 0.00
2025-11-18 23.44 23.46 23.39 23.42 2,972,927 +0.03 +0.13
2025-11-17 23.40 23.43 23.39 23.39 1,916,960 -0.01 -0.04
2025-11-14 23.46 23.46 23.39 23.40 1,275,127 -0.03 -0.13
2025-11-13 23.46 23.47 23.42 23.43 1,687,478 -0.06 -0.26
2025-11-12 23.50 23.51 23.47 23.49 1,398,517 -0.01 -0.04
2025-11-11 23.48 23.51 23.47 23.50 988,938 +0.06 +0.26
2025-11-10 23.45 23.46 23.42 23.44 1,590,767 -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 23.47
On 2025-11-13		 23.39
On 2025-11-14		 -0.07 -0.30 23.47
On 2025-11-13		 23.39
On 2025-11-14		 -0.34 23.41
10D 23.51
On 2025-11-11		 23.39
On 2025-11-14		 0.05 0.21 23.51
On 2025-11-11		 23.39
On 2025-11-14		 -0.51 23.44
20D 23.71
On 2025-10-28		 23.35
On 2025-11-05		 -0.28 -1.18 23.71
On 2025-10-28		 23.35
On 2025-11-05		 -1.51 23.50
WTD 23.46
On 2025-11-18		 23.39
On 2025-11-17		 0.02 0.09 23.46
On 2025-11-18		 23.40
On 2025-11-19		 -0.25 23.41
MTD 23.51
On 2025-11-11		 23.35
On 2025-11-05		 -0.11 -0.47 23.51
On 2025-11-11		 23.39
On 2025-11-14		 -0.51 23.43
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

42.01 -0.07 -0.17 39,117
MGK

Vanguard Mega Cap Growth ETF

402.78 +3.10 +0.78 347,821
XLV

Health Care Select Sector SPDR Fund

152.33 -0.26 -0.17 17,318,658
NEAR

iShares Short Maturity Bond ETF

51.17 +0.03 +0.05 329,395
SCHZ

Schwab U.S. Aggregate Bond ETF

23.42 0.00 0.00 1,619,316