Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SCHZ Historical Prices

Schwab US Aggregate Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
23.73
Period low
21.92
Period change
-3.80%
DateOpenHighLowCloseChangeVolume
Oct 30, 202622.5322.5622.4622.53+0.22%6,399,128
Oct 29, 202622.4522.5322.3222.48+0.22%1,612,675
Oct 28, 202622.4722.4822.3922.43-0.09%2,011,861
Oct 27, 202622.4422.4722.4122.45+0.00%2,426,497
Oct 26, 202622.4422.5322.4022.45+0.13%5,461,087
Oct 23, 202622.4422.4822.4122.42-0.18%1,613,928
Oct 22, 202622.3622.5522.3222.46+0.85%1,676,734
Oct 21, 202622.3022.3322.2222.27+0.00%2,275,503
Oct 20, 202622.2722.3422.2422.27+0.18%2,325,329
Oct 19, 202622.2722.3422.2122.23-0.27%2,225,815
Oct 16, 202622.2822.3422.2522.29+0.04%2,265,929
Oct 15, 202622.3422.5022.2722.28+0.54%1,708,288
Oct 14, 202622.0422.1922.0022.16+0.05%2,694,992
Oct 13, 202622.1522.1822.1122.15+0.09%5,393,681
Oct 12, 202622.0922.1322.0622.13+0.05%2,349,915
Oct 9, 202622.0822.1322.0622.12+0.09%2,225,121
Oct 8, 202622.0122.1222.0022.10+0.32%2,996,834
Oct 7, 202621.9422.0621.9222.03-0.09%3,002,913
Oct 6, 202622.0122.0721.9922.05+0.27%2,239,166
Oct 5, 202621.9922.0321.9521.99-0.18%2,413,196
Oct 2, 202622.1222.2021.9922.03-0.18%4,807,667
Oct 1, 202621.9522.1021.9322.07-0.14%3,138,038
Sep 30, 202622.1422.2022.0522.10-0.05%4,990,758
Sep 29, 202622.1222.1322.0422.11-0.09%2,620,660
Sep 28, 202622.1422.1622.0822.13-0.54%3,129,129
Sep 25, 202622.2122.2522.1522.25+0.27%7,123,488
Sep 24, 202622.3122.3322.1822.19-0.49%3,556,315
Sep 23, 202622.4522.5122.2622.30-0.84%4,405,230
Sep 22, 202622.5022.5122.4522.49+0.04%9,267,249
Sep 21, 202622.4822.5022.4522.48+0.27%1,568,714
Sep 18, 202622.4522.5522.4122.42-0.40%2,237,899
Sep 17, 202622.4822.5122.4622.51+0.54%2,167,960
Sep 16, 202622.4422.5022.3822.39-0.09%1,624,990
Sep 15, 202622.3922.4122.3822.41-0.04%2,877,010
Sep 14, 202622.4022.4722.3722.42+0.00%1,849,026
Sep 11, 202622.4922.5222.4122.42-0.13%3,257,852
Sep 10, 202622.5022.5622.4522.45-0.71%2,898,601
Sep 9, 202622.6322.6822.5822.61-0.13%1,893,556
Sep 8, 202622.6722.7022.6322.64-0.13%1,982,762
Sep 4, 202622.6722.7022.6622.67+0.04%1,562,428
Sep 3, 202622.6822.7522.6522.66+0.13%1,829,374
Sep 2, 202622.6322.7322.6022.63-0.61%1,817,674
Aug 31, 202622.7722.9222.7322.77-0.09%3,071,544
Aug 28, 202622.8522.9722.7822.79-0.26%1,530,748
Aug 27, 202622.8822.9022.7322.85-0.13%968,329
Aug 26, 202622.8622.9122.7322.88-0.09%1,356,257
Aug 25, 202622.8522.9122.8522.90+0.39%1,414,393
Aug 24, 202622.7822.8222.7822.81+0.18%1,575,600
Aug 21, 202622.7922.8422.7522.77-0.13%1,665,879
Aug 20, 202622.7922.9522.7522.80-0.26%1,877,048
Aug 19, 202622.8422.8722.7722.86+0.44%1,320,065
Aug 18, 202622.7222.7722.7022.76+0.09%1,280,992
Aug 17, 202622.7522.8422.7222.74-0.22%1,794,082
Aug 14, 202622.8322.8522.7722.79-0.26%1,205,323
Aug 13, 202622.8423.0222.7822.85+0.31%1,753,639
Aug 12, 202622.8023.0522.7622.78+0.09%1,735,466
Aug 11, 202622.7622.8422.7222.76+0.09%1,273,605
Aug 10, 202622.7722.8422.7322.74-0.35%1,810,057
Aug 7, 202622.8322.9022.7822.82+0.22%2,293,452
Aug 6, 202622.8022.9222.7522.77-0.26%1,354,392
Aug 5, 202622.8222.8922.7522.83+0.04%1,351,916
Aug 4, 202622.7922.9022.7822.82+0.40%1,557,407
Aug 3, 202622.7322.8622.6922.73-0.13%2,729,750
Jul 31, 202622.7922.8622.7222.76-0.31%4,378,160
Jul 30, 202622.8222.9122.8022.83+0.04%911,790
Jul 29, 202622.8822.9422.7622.82-0.31%1,254,202
Jul 28, 202622.8523.1322.8422.89+0.26%1,031,295
Jul 27, 202622.8222.9022.8122.83+0.18%1,490,408
Jul 24, 202622.7923.0422.7722.79+0.13%1,922,792
Jul 23, 202622.7522.9122.7322.76-0.26%1,587,639
Jul 22, 202622.8423.0522.8022.82-0.13%1,729,033
Jul 21, 202622.8723.0222.8222.85-0.22%1,189,680
Jul 20, 202622.9422.9922.8822.90-0.26%1,360,459
Jul 17, 202622.9823.2522.9322.96+0.09%806,352
Jul 16, 202622.9322.9922.9022.94-0.09%1,450,572
Jul 15, 202622.9322.9722.8822.96+0.22%1,378,058
Jul 14, 202622.8922.9622.8622.91+0.22%1,746,569
Jul 13, 202622.9023.1822.7722.86-0.31%3,204,852
Jul 10, 202622.9523.0422.9122.93-0.09%1,847,751
Jul 9, 202622.9323.0622.9322.95+0.09%1,564,845
Jul 8, 202622.9323.1822.8822.93-0.09%2,013,778
Jul 7, 202623.0223.1522.9422.95-0.48%1,616,829
Jul 6, 202623.0423.0823.0223.06+0.04%1,803,600
Jul 2, 202623.0423.2523.0023.05+0.04%1,760,269
Jul 1, 202623.0123.1023.0023.04-0.39%1,818,378
Jun 30, 202623.2223.3423.1323.13-0.43%2,541,089
Jun 29, 202623.2123.2823.1723.23+0.00%2,872,811
Jun 26, 202623.2023.3223.1523.23+0.09%1,629,139
Jun 25, 202623.1923.2523.1623.21+0.09%1,490,303
Jun 24, 202623.1623.2023.1223.19+0.48%1,422,615
Jun 23, 202623.0823.1223.0323.08+0.09%1,334,962
Jun 22, 202623.0723.0823.0423.06-0.26%1,674,271
Jun 18, 202623.1523.2323.1023.12+0.26%1,284,548
Jun 17, 202623.1423.2023.0523.06-0.39%2,324,162
Jun 16, 202623.1323.1623.1023.15+0.17%1,638,085
Jun 15, 202623.1323.1623.1023.11+0.09%1,514,631
Jun 12, 202623.0923.1523.0023.09-0.13%1,660,090
Jun 11, 202623.0123.1322.9923.12+0.61%1,413,786
Jun 10, 202623.0023.1022.9622.98-0.13%1,590,059
Jun 9, 202622.9823.2322.9623.01+0.26%1,579,635
Jun 8, 202623.0023.1822.8222.95-0.04%1,737,974
Jun 5, 202623.0023.1022.9522.96-0.48%2,380,843
Jun 4, 202623.0823.1023.0523.07+0.13%1,404,978
Jun 3, 202623.0223.0523.0123.04-0.17%1,443,083
Jun 2, 202623.1023.1123.0123.08+0.00%1,483,114
Jun 1, 202623.0223.2323.0023.08-0.39%2,195,919
May 29, 202623.1823.2023.1523.17+0.09%5,408,187
May 28, 202623.1123.1923.0923.15+0.17%3,405,897
May 27, 202623.1023.1323.0823.11+0.09%1,460,557
May 26, 202623.0923.2023.0623.09+0.39%2,182,003
May 22, 202623.0423.0422.9523.00+0.04%1,622,909
May 21, 202622.9123.0022.8822.99+0.09%1,212,646
May 20, 202622.8522.9822.8422.97+0.57%1,676,714
May 19, 202622.8422.9422.7722.84-0.31%1,876,532
May 18, 202622.9522.9722.8822.91-0.09%3,795,323
May 15, 202622.9723.1322.9122.93-0.56%2,603,333
May 14, 202623.1123.1523.0623.06-0.09%1,695,362
May 13, 202623.0623.1723.0323.08+0.04%1,657,287
May 12, 202623.0923.3623.0623.07-0.26%1,942,269
May 11, 202623.1423.2223.1323.13-0.30%1,955,321
May 8, 202623.1923.3623.1423.20+0.26%2,668,142
May 7, 202623.2323.3223.1223.14-0.22%2,927,637
May 6, 202623.1723.2323.1623.19+0.43%1,976,948
May 5, 202623.0923.1423.0723.09+0.13%1,771,173
May 4, 202623.1023.3023.0223.06-0.30%1,808,234
May 1, 202623.1223.1823.1023.13-0.26%2,822,942
Apr 30, 202623.2023.2323.1623.19+0.17%7,828,959
Apr 29, 202623.2023.2223.1323.15-0.43%1,810,858
Apr 28, 202623.2423.2523.2123.25-0.09%1,238,750
Apr 27, 202623.2823.3023.2423.27-0.13%1,753,788
Apr 24, 202623.2523.3223.2323.30+0.13%1,434,977
Apr 23, 202623.3023.5423.2223.27-0.09%2,118,362
Apr 22, 202623.3223.3623.2923.29+0.04%1,489,249
Apr 21, 202623.3223.4423.2723.28-0.34%1,930,721
Apr 20, 202623.3623.4323.3223.36+0.00%1,298,376
Apr 17, 202623.3723.3923.3423.36+0.43%1,801,958
Apr 16, 202623.3323.3523.2523.26-0.21%3,016,993
Apr 15, 202623.3223.3323.2823.31-0.09%1,584,109
Apr 14, 202623.2823.3423.2523.33+0.21%2,541,058
Apr 13, 202623.2223.2823.2123.28+0.22%2,023,699
Apr 10, 202623.2623.2723.2223.23-0.17%1,486,421
Apr 9, 202623.2423.3023.2123.27+0.09%1,419,386
Apr 8, 202623.3123.3223.2323.25+0.17%2,165,442
Apr 7, 202623.1723.2123.1023.21+0.13%1,924,627
Apr 6, 202623.1723.2023.1523.18-0.17%1,984,362
Apr 2, 202623.1423.2323.1123.22+0.26%2,455,253
Apr 1, 202623.1523.2023.1423.16-0.26%2,424,488
Mar 31, 202623.2223.3323.1923.22+0.26%6,998,545
Mar 30, 202623.1623.2023.1123.16+0.48%1,869,840
Mar 27, 202623.0023.0823.0023.05+0.04%3,522,748
Mar 26, 202623.1323.2123.0423.04-0.65%3,818,785
Mar 25, 202623.1923.2123.1523.19+0.39%2,730,124
Mar 24, 202623.0723.1423.0523.10-0.22%3,214,905
Mar 23, 202623.1123.2023.0923.15+0.35%4,988,935
Mar 20, 202623.1923.4223.0723.07-0.82%2,930,271
Mar 19, 202623.1923.2923.1823.26+0.04%2,305,377
Mar 18, 202623.3123.3523.2323.25-0.39%1,913,087
Mar 17, 202623.3223.3523.3223.34+0.21%1,897,503
Mar 16, 202623.2923.3023.2523.29+0.34%2,409,474
Mar 13, 202623.2523.2923.1823.21+0.00%2,648,146
Mar 12, 202623.2623.2823.1923.21-0.39%3,298,389
Mar 11, 202623.3723.3923.2923.30-0.51%1,924,407
Mar 10, 202623.4723.4923.4123.42-0.30%1,980,098
Mar 9, 202623.3923.4923.3723.49+0.30%1,877,439
Mar 6, 202623.3823.4723.3623.42-0.13%2,392,498
Mar 5, 202623.4323.4523.4223.45-0.26%2,487,526
Mar 4, 202623.5323.5523.4923.51-0.08%1,764,112
Mar 3, 202623.4523.5523.4323.53-0.08%2,203,891
Mar 2, 202623.5723.6023.5123.55-0.67%2,354,788
Feb 27, 202623.7023.7323.7023.71+0.17%1,470,127
Feb 26, 202623.6323.6723.6323.67+0.17%1,400,971
Feb 25, 202623.6323.6523.6123.63-0.08%1,556,355
Feb 24, 202623.6523.6523.6023.65+0.00%1,304,990
Feb 23, 202623.6123.6723.6023.65+0.21%1,380,748
Feb 20, 202623.6123.6123.5623.60+0.00%1,693,371
Feb 19, 202623.5723.6123.5623.60+0.04%967,784
Feb 18, 202623.5923.6423.5823.59-0.08%2,103,800
Feb 17, 202623.6323.6323.6023.61-0.04%2,728,438
Feb 13, 202623.6123.6223.5923.62+0.30%2,690,351
Feb 12, 202623.4723.5523.4723.55+0.43%2,799,424
Feb 11, 202623.4423.4823.4223.45-0.17%1,995,970
Feb 10, 202623.4823.5023.4723.49+0.30%1,818,538
Feb 9, 202623.4023.4323.3823.42+0.04%1,811,546
Feb 6, 202623.4123.4223.3823.41+0.00%1,433,708
Feb 5, 202623.3623.4123.3423.41+0.43%2,294,747
Feb 4, 202623.3023.3223.2823.31-0.04%2,493,740
Feb 3, 202623.3023.3223.2823.32+0.09%2,101,570
Feb 2, 202623.3523.3623.3023.30-0.64%1,910,153
Jan 30, 202623.4323.5023.4123.45+0.04%8,910,123
Jan 29, 202623.4123.4523.3923.44+0.09%1,341,350
Jan 28, 202623.4323.4923.3923.42-0.09%1,337,307
Jan 27, 202623.4623.4723.4323.44-0.09%1,496,101
Jan 26, 202623.4523.4623.4423.46+0.13%1,188,808
Jan 23, 202623.4123.4323.3823.43+0.13%1,645,147
Jan 22, 202623.3823.4123.3623.40+0.04%1,808,948
Jan 21, 202623.3523.4523.3323.39+0.26%3,634,134
Jan 20, 202623.3323.3623.3123.33-0.34%2,135,542
Jan 16, 202623.4523.4623.4023.41-0.17%1,453,594
Jan 15, 202623.5023.5023.4523.45-0.17%1,458,786
Jan 14, 202623.4623.4923.4523.49+0.17%1,348,238
Jan 13, 202623.4623.4623.4123.45+0.09%11,527,503
Jan 12, 202623.4223.4523.4023.43-0.04%2,715,017
Jan 9, 202623.4023.4623.3923.44+0.21%2,100,693
Jan 8, 202623.3923.4023.3723.39-0.13%2,456,012
Jan 7, 202623.4423.4523.4023.42+0.09%1,594,534
Jan 6, 202623.3823.4023.3523.40+0.00%1,679,097
Jan 5, 202623.3723.4123.3623.40+0.13%1,948,842
Jan 2, 202623.3923.4023.3523.37+0.00%1,373,153
Dec 31, 202523.4023.4223.3623.37-0.21%2,483,764
Dec 30, 202523.4223.4423.3923.42-0.09%1,527,843
Dec 29, 202523.4223.4423.4123.44+0.09%1,914,866
Dec 26, 202523.4323.4523.3923.42+0.09%1,771,679
Dec 24, 202523.3723.4023.3623.40+0.21%935,072
Dec 23, 202523.3123.3623.3023.35+0.00%1,898,295
Dec 22, 202523.3623.3623.3323.35-0.04%2,094,231
Dec 19, 202523.3923.3923.3523.36-0.47%1,833,284
Dec 18, 202523.4623.4823.4423.47+0.21%1,687,098
Dec 17, 202523.4123.4323.3923.42-0.04%2,112,188
Dec 16, 202523.3723.4323.3623.43+0.26%1,516,167
Dec 15, 202523.4023.4123.3623.37+0.09%1,383,391
Dec 12, 202523.3623.3723.3423.35-0.30%1,457,612
Dec 11, 202523.4623.4823.4123.42-0.04%1,281,046
Dec 10, 202523.3423.4323.3423.43+0.34%1,852,056
Dec 9, 202523.4123.4123.3423.35-0.04%1,831,716
Dec 8, 202523.4123.4123.3323.36-0.21%1,530,963
Dec 5, 202523.4423.4423.3823.41-0.13%2,211,691
Dec 4, 202523.4623.4623.4223.44-0.17%1,153,845
Dec 3, 202523.4723.5223.4523.48+0.13%1,875,236
Dec 2, 202523.4323.4523.4123.45+0.13%1,636,052
Dec 1, 202523.4123.4323.3723.42-0.68%1,409,140
Nov 28, 202523.6223.6423.5723.58-0.17%821,748
Nov 26, 202523.5823.6323.5523.62+0.08%1,317,812
Nov 25, 202523.5723.6223.5623.60+0.21%2,213,447
Nov 24, 202523.5323.5523.5123.55+0.21%1,478,953
Nov 21, 202523.5123.5423.4623.50+0.21%1,925,209
Nov 20, 202523.4423.4723.4323.45+0.13%1,384,037
Nov 19, 202523.4423.4523.4023.42+0.00%1,619,916
Nov 18, 202523.4423.4623.3923.42+0.13%2,973,299
Nov 17, 202523.4023.4323.3923.39-0.04%1,916,860
Nov 14, 202523.4623.4623.3923.40-0.13%1,275,458
Nov 13, 202523.4623.4723.4223.43-0.26%1,687,378
Nov 12, 202523.5023.5123.4723.49-0.04%1,398,525
Nov 11, 202523.4823.5123.4723.50+0.26%988,819
Nov 10, 202523.4523.4623.4223.44-0.04%1,592,286
Nov 7, 202523.4423.4823.4223.45-0.04%1,884,640
Nov 6, 202523.4223.4723.3923.46+0.39%1,801,852
Nov 5, 202523.4223.4323.3523.37-0.30%1,734,497
Nov 4, 202523.4223.4623.4223.44+0.09%1,574,223
Nov 3, 202523.4023.4323.3923.42-0.47%1,854,530

Daily open, high, low, close and volume for Schwab US Aggregate Bond ETF (SCHZ). Showing 249 trading days. Unadjusted prices.