SCHZ Price Insights

Schwab US Aggregate Bond ETF™ (SCHZ)

44.74 +0.07 (+0.16%) USD | NYSEARCA | May 01, 16:00

44.74 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 30, 2024	44.74	44.82	44.66	44.67	1.739M
Apr 29, 2024	44.81	44.92	44.81	44.87	362137.0
Apr 26, 2024	44.73	44.81	44.73	44.77	381592.0
Apr 25, 2024	44.65	44.67	44.52	44.67	426984.0
Apr 24, 2024	44.86	44.86	44.69	44.80	653233.0
Apr 23, 2024	44.78	44.98	44.74	44.91	663073.0
Apr 22, 2024	44.80	44.85	44.75	44.83	1.178M
Apr 19, 2024	44.83	44.84	44.75	44.80	638698.0
Apr 18, 2024	44.88	44.88	44.70	44.76	411450.0
Apr 17, 2024	44.78	44.89	44.71	44.86	474439.0
Apr 16, 2024	44.67	44.68	44.56	44.66	752674.0
Apr 15, 2024	44.86	44.86	44.70	44.78	1.570M
Apr 12, 2024	45.11	45.16	45.06	45.08	632690.0
Apr 11, 2024	45.04	45.06	44.86	44.94	580107.0
Apr 10, 2024	45.17	45.18	44.94	44.98	1.077M
Apr 09, 2024	45.50	45.53	45.46	45.52	366173.0
Apr 08, 2024	45.39	45.39	45.31	45.37	857522.0
Apr 05, 2024	45.50	45.54	45.38	45.40	461606.0
Apr 04, 2024	45.59	45.62	45.49	45.62	542335.0
Apr 03, 2024	45.49	45.52	45.30	45.52	544515.0
Apr 02, 2024	45.45	45.50	45.32	45.50	1.337M
Apr 01, 2024	45.77	45.77	45.49	45.53	826263.0
Mar 28, 2024	45.99	46.06	45.96	46.00	2.319M
Mar 27, 2024	45.92	46.06	45.92	46.05	405661.0
Mar 26, 2024	45.86	45.91	45.80	45.91	1.171M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

43.09

Minimum

Oct 19 2023

56.92

Maximum

Aug 04 2020

50.99

Average

52.92

Median

Jun 24 2019

Price Benchmarks