Schwab U.S. Aggregate Bon... (SCHZ)
AMEX: SCHZ
· Real-Time Price · USD
23.53
-0.02 (-0.08%)
At close: Sep 12, 2025, 3:59 PM
23.50
-0.13%
After-hours: Sep 12, 2025, 05:50 PM EDT
SCHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.52 | 23.54 | 23.48 | 23.52 | 23.52 | -0.13% | 990,856 |
| Sep 11, 2025 | 23.53 | 23.59 | 23.53 | 23.55 | 23.55 | 0.13% | 990,239 |
| Sep 10, 2025 | 23.51 | 23.55 | 23.49 | 23.52 | 23.52 | 0.21% | 1,151,300 |
| Sep 9, 2025 | 23.50 | 23.52 | 23.45 | 23.47 | 23.47 | -0.17% | 1,783,400 |
| Sep 8, 2025 | 23.49 | 23.51 | 23.47 | 23.51 | 23.51 | 0.34% | 1,579,800 |
| Sep 5, 2025 | 23.44 | 23.46 | 23.42 | 23.43 | 23.43 | 0.51% | 1,758,800 |
| Sep 4, 2025 | 23.28 | 23.32 | 23.25 | 23.31 | 23.31 | 0.30% | 1,920,531 |
| Sep 3, 2025 | 23.16 | 23.25 | 23.16 | 23.24 | 23.24 | 0.35% | 1,318,185 |
| Sep 2, 2025 | 23.14 | 23.16 | 23.12 | 23.16 | 23.16 | -0.56% | 1,896,000 |
| Aug 29, 2025 | 23.28 | 23.31 | 23.26 | 23.29 | 23.21 | -0.13% | 2,791,877 |
| Aug 28, 2025 | 23.28 | 23.32 | 23.26 | 23.32 | 23.24 | 0.17% | 1,345,031 |
| Aug 27, 2025 | 23.22 | 23.28 | 23.21 | 23.28 | 23.20 | 0.09% | 1,448,609 |
| Aug 26, 2025 | 23.23 | 23.26 | 23.20 | 23.26 | 23.18 | 0.17% | 1,288,700 |
| Aug 25, 2025 | 23.24 | 23.25 | 23.21 | 23.22 | 23.14 | -0.17% | 1,633,200 |
| Aug 22, 2025 | 23.18 | 23.28 | 23.15 | 23.26 | 23.18 | 0.52% | 1,358,946 |
| Aug 21, 2025 | 23.16 | 23.18 | 23.11 | 23.14 | 23.06 | -0.22% | 943,728 |
| Aug 20, 2025 | 23.18 | 23.21 | 23.16 | 23.19 | 23.11 | 0.04% | 1,495,900 |
| Aug 19, 2025 | 23.16 | 23.18 | 23.15 | 23.18 | 23.10 | 0.17% | 889,300 |
| Aug 18, 2025 | 23.18 | 23.19 | 23.11 | 23.14 | 23.06 | -0.09% | 988,500 |
| Aug 15, 2025 | 23.17 | 23.19 | 23.14 | 23.16 | 23.08 | -0.13% | 1,204,535 |