Schwab US Aggregate Bond ETF™ (SCHZ)
46.69
+0.07 (+0.15%)
USD |
NYSEARCA |
Mar 30, 16:00
46.68
-0.01 (-0.02%)
After-Hours: 20:00
SCHZ Price: 46.69 for March 30, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 30, 2023 | 46.58 | 46.71 | 46.58 | 46.69 | 490351.0 |
| Mar 29, 2023 | 46.53 | 46.64 | 46.47 | 46.62 | 843313.0 |
| Mar 28, 2023 | 46.67 | 46.67 | 46.53 | 46.58 | 706618.0 |
| Mar 27, 2023 | 46.80 | 46.86 | 46.65 | 46.66 | 3.355M |
| Mar 24, 2023 | 47.28 | 47.31 | 47.06 | 47.13 | 276110.0 |
| Mar 23, 2023 | 46.93 | 47.11 | 46.86 | 47.08 | 388977.0 |
| Mar 22, 2023 | 46.44 | 47.01 | 46.44 | 46.99 | 889979.0 |
| Mar 21, 2023 | 46.50 | 46.64 | 46.48 | 46.54 | 987486.0 |
| Mar 20, 2023 | 46.96 | 46.96 | 46.63 | 46.70 | 709278.0 |
| Mar 17, 2023 | 46.71 | 47.00 | 46.71 | 46.87 | 989575.0 |
| Mar 16, 2023 | 46.95 | 46.96 | 46.46 | 46.52 | 992474.0 |
| Mar 15, 2023 | 46.72 | 46.93 | 46.53 | 46.74 | 603721.0 |
| Mar 14, 2023 | 46.53 | 46.53 | 46.19 | 46.29 | 535173.0 |
| Mar 13, 2023 | 46.61 | 46.91 | 46.42 | 46.53 | 705639.0 |
| Mar 10, 2023 | 45.99 | 46.29 | 45.99 | 46.18 | 624161.0 |
| Mar 09, 2023 | 45.52 | 45.74 | 45.51 | 45.64 | 465549.0 |
| Mar 08, 2023 | 45.61 | 45.70 | 45.42 | 45.48 | 624074.0 |
| Mar 07, 2023 | 45.66 | 45.67 | 45.45 | 45.50 | 1.004M |
| Mar 06, 2023 | 45.75 | 45.79 | 45.56 | 45.57 | 355288.0 |
| Mar 03, 2023 | 45.56 | 45.70 | 45.46 | 45.70 | 371151.0 |
| Mar 02, 2023 | 45.36 | 45.36 | 45.24 | 45.33 | 805070.0 |
| Mar 01, 2023 | 45.60 | 45.61 | 45.42 | 45.45 | 854682.0 |
| Feb 28, 2023 | 45.70 | 45.84 | 45.65 | 45.84 | 1.150M |
| Feb 27, 2023 | 45.85 | 45.88 | 45.76 | 45.80 | 388633.0 |
| Feb 24, 2023 | 45.76 | 45.77 | 45.64 | 45.72 | 804540.0 |
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).
Price Range, Past 5 Years
44.04
Minimum
Oct 24 2022
56.92
Maximum
Aug 04 2020
52.07
Average
52.92
Median
Jun 24 2019