Schwab U.S. Aggregate Bon... (SCHZ)
AMEX: SCHZ
· Real-Time Price · USD
23.27
0.13 (0.56%)
At close: Aug 22, 2025, 10:59 AM
SCHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23.16 | 23.18 | 23.11 | 23.14 | 23.14 | -0.22% | 943,724 |
| Aug 20, 2025 | 23.18 | 23.21 | 23.16 | 23.19 | 23.19 | 0.04% | 1,495,900 |
| Aug 19, 2025 | 23.16 | 23.18 | 23.15 | 23.18 | 23.18 | 0.17% | 889,300 |
| Aug 18, 2025 | 23.18 | 23.19 | 23.11 | 23.14 | 23.14 | -0.09% | 988,500 |
| Aug 15, 2025 | 23.17 | 23.19 | 23.14 | 23.16 | 23.16 | -0.13% | 1,204,535 |
| Aug 14, 2025 | 23.21 | 23.22 | 23.17 | 23.19 | 23.19 | -0.30% | 1,164,900 |
| Aug 13, 2025 | 23.23 | 23.27 | 23.23 | 23.26 | 23.26 | 0.39% | 1,062,400 |
| Aug 12, 2025 | 23.15 | 23.17 | 23.12 | 23.17 | 23.17 | -0.04% | 958,800 |
| Aug 11, 2025 | 23.17 | 23.19 | 23.15 | 23.18 | 23.18 | 0.09% | 1,092,100 |
| Aug 8, 2025 | 23.18 | 23.25 | 23.14 | 23.16 | 23.16 | -0.22% | 996,207 |
| Aug 7, 2025 | 23.21 | 23.24 | 23.19 | 23.21 | 23.21 | -0.04% | 1,609,803 |
| Aug 6, 2025 | 23.19 | 23.23 | 23.14 | 23.22 | 23.22 | -0.09% | 1,688,702 |
| Aug 5, 2025 | 23.19 | 23.24 | 23.18 | 23.24 | 23.24 | 0.09% | 1,450,868 |
| Aug 4, 2025 | 23.22 | 23.23 | 23.18 | 23.22 | 23.22 | 0.04% | 1,262,073 |
| Aug 1, 2025 | 23.13 | 23.21 | 23.10 | 23.21 | 23.21 | 0.48% | 1,503,763 |
| Jul 31, 2025 | 23.12 | 23.14 | 23.08 | 23.10 | 23.02 | 0.09% | 2,384,419 |
| Jul 30, 2025 | 23.08 | 23.17 | 23.07 | 23.08 | 23.00 | -0.30% | 1,386,154 |
| Jul 29, 2025 | 23.04 | 23.15 | 23.04 | 23.15 | 23.07 | 0.52% | 1,340,235 |
| Jul 28, 2025 | 23.03 | 23.04 | 23.01 | 23.03 | 22.95 | -0.17% | 1,117,838 |
| Jul 25, 2025 | 23.01 | 23.07 | 23.00 | 23.07 | 22.99 | 0.26% | 994,700 |