Schwab U.S. Aggregate Bon... (SCHZ)
AMEX: SCHZ
· Real-Time Price · USD
23.45
-0.03 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
23.63
0.81%
After-hours: Oct 03, 2025, 04:16 PM EDT
SCHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.44 | 23.48 | 23.43 | 23.48 | 23.48 | 0.13% | 1,543,317 |
| Oct 1, 2025 | 23.45 | 23.58 | 23.41 | 23.45 | 23.45 | -0.09% | 1,750,265 |
| Sep 30, 2025 | 23.48 | 23.55 | 23.45 | 23.47 | 23.39 | -0.04% | 1,871,740 |
| Sep 29, 2025 | 23.45 | 23.48 | 23.44 | 23.48 | 23.40 | 0.26% | 1,068,499 |
| Sep 26, 2025 | 23.43 | 23.46 | 23.40 | 23.42 | 23.34 | 0.04% | 1,121,195 |
| Sep 25, 2025 | 23.41 | 23.45 | 23.37 | 23.41 | 23.33 | -0.13% | 1,294,017 |
| Sep 24, 2025 | 23.46 | 23.47 | 23.43 | 23.44 | 23.36 | -0.21% | 1,736,384 |
| Sep 23, 2025 | 23.47 | 23.49 | 23.44 | 23.49 | 23.41 | 0.17% | 1,306,400 |
| Sep 22, 2025 | 23.46 | 23.55 | 23.43 | 23.45 | 23.37 | -0.09% | 1,387,631 |
| Sep 19, 2025 | 23.48 | 23.52 | 23.45 | 23.47 | 23.39 | -0.04% | 1,047,000 |
| Sep 18, 2025 | 23.48 | 23.50 | 23.45 | 23.48 | 23.40 | -0.30% | 3,346,900 |
| Sep 17, 2025 | 23.61 | 23.65 | 23.51 | 23.55 | 23.47 | -0.13% | 1,341,800 |
| Sep 16, 2025 | 23.58 | 23.60 | 23.55 | 23.58 | 23.50 | 0.00% | 2,053,500 |
| Sep 15, 2025 | 23.56 | 23.58 | 23.55 | 23.58 | 23.50 | 0.26% | 1,006,600 |
| Sep 12, 2025 | 23.52 | 23.54 | 23.48 | 23.52 | 23.44 | -0.13% | 991,500 |
| Sep 11, 2025 | 23.53 | 23.59 | 23.53 | 23.55 | 23.47 | 0.13% | 990,239 |
| Sep 10, 2025 | 23.51 | 23.55 | 23.49 | 23.52 | 23.44 | 0.21% | 1,151,300 |
| Sep 9, 2025 | 23.50 | 23.52 | 23.45 | 23.47 | 23.39 | -0.17% | 1,783,400 |
| Sep 8, 2025 | 23.49 | 23.51 | 23.47 | 23.51 | 23.43 | 0.34% | 1,579,800 |
| Sep 5, 2025 | 23.44 | 23.46 | 23.42 | 23.43 | 23.35 | 0.51% | 1,758,800 |
Page 1 of 136