SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, July 19th, 2024

$ 46.02

B: 45.67 X 1
A: 46.15 X 1

-0.10 -0.22%

Open: 46.02
High: 46.04
Low: 45.98
Volume: 154,944
Previous Close on Thursday, July 18th, 2024

$ 46.12

-0.12 -0.26%

Open: 46.17
High: 46.24
Low: 46.10
Volume: 372,481
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 46.02 46.04 45.98 46.02 154,944 -0.10 -0.22
2024-07-18 46.17 46.24 46.10 46.12 372,481 -0.12 -0.26
2024-07-17 46.12 46.26 46.10 46.24 523,176 +0.04 +0.09
2024-07-16 46.09 46.21 46.06 46.20 358,892 +0.16 +0.35
2024-07-15 46.10 46.11 46.01 46.04 459,436 -0.14 -0.30
2024-07-12 46.08 46.18 46.06 46.18 449,303 +0.16 +0.35
2024-07-11 46.06 46.13 46.02 46.02 777,982 +0.19 +0.41
2024-07-10 45.80 45.84 45.76 45.83 347,205 +0.07 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.26
On 2024-07-17
45.98
On 2024-07-19
-0.16 -0.35 46.26
On 2024-07-17
45.98
On 2024-07-19
-0.62 46.12
10D 46.26
On 2024-07-17
45.67
On 2024-07-09
0.23 0.50 46.26
On 2024-07-17
45.98
On 2024-07-19
-0.62 46.02
20D 46.26
On 2024-07-17
45.16
On 2024-07-01
0.13 0.28 45.97
On 2024-06-21
45.16
On 2024-07-01
-1.76 45.85
WTD 46.26
On 2024-07-17
45.98
On 2024-07-19
-0.16 -0.35 46.26
On 2024-07-17
45.98
On 2024-07-19
-0.62 46.12
MTD 46.26
On 2024-07-17
45.16
On 2024-07-01
0.44 0.97 46.26
On 2024-07-17
45.98
On 2024-07-19
-0.62 45.87
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

46.02 -0.10 -0.22 154,944