Schwab US Aggregate Bond ETF (SCHZ)
21.98
-0.05
(-0.23%)
USD |
NYSEARCA |
Oct 05, 11:04
SCHZ Price : 21.98 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 22.12 | 22.20 | 21.99 | 22.03 | 4.808M |
| Oct 01, 2026 | 21.95 | 22.10 | 21.92 | 22.07 | 3.138M |
| Sep 30, 2026 | 22.14 | 22.20 | 22.04 | 22.10 | 4.991M |
| Sep 29, 2026 | 22.12 | 22.13 | 22.04 | 22.11 | 2.621M |
| Sep 28, 2026 | 22.14 | 22.16 | 22.08 | 22.13 | 3.129M |
| Sep 25, 2026 | 22.21 | 22.25 | 22.15 | 22.25 | 7.123M |
| Sep 24, 2026 | 22.31 | 22.33 | 22.18 | 22.19 | 3.556M |
| Sep 23, 2026 | 22.45 | 22.51 | 22.26 | 22.30 | 4.405M |
| Sep 22, 2026 | 22.50 | 22.51 | 22.45 | 22.49 | 9.267M |
| Sep 21, 2026 | 22.48 | 22.50 | 22.45 | 22.48 | 1.569M |
| Sep 18, 2026 | 22.45 | 22.55 | 22.41 | 22.42 | 2.240M |
| Sep 17, 2026 | 22.48 | 22.51 | 22.46 | 22.51 | 2.168M |
| Sep 16, 2026 | 22.44 | 22.50 | 22.38 | 22.39 | 1.625M |
| Sep 15, 2026 | 22.39 | 22.41 | 22.38 | 22.41 | 2.879M |
| Sep 14, 2026 | 22.40 | 22.47 | 22.37 | 22.42 | 1.849M |
| Sep 11, 2026 | 22.49 | 22.52 | 22.41 | 22.42 | 3.259M |
| Sep 10, 2026 | 22.50 | 22.56 | 22.45 | 22.45 | 2.899M |
| Sep 09, 2026 | 22.63 | 22.68 | 22.58 | 22.61 | 1.896M |
| Sep 08, 2026 | 22.67 | 22.70 | 22.62 | 22.64 | 1.983M |
| Sep 04, 2026 | 22.67 | 22.70 | 22.66 | 22.67 | 1.563M |
| Sep 03, 2026 | 22.68 | 22.75 | 22.65 | 22.66 | 1.829M |
| Sep 02, 2026 | 22.63 | 22.73 | 22.60 | 22.63 | 1.818M |
| Sep 01, 2026 | 22.65 | 22.76 | 22.61 | 22.62 | 5.851M |
| Aug 31, 2026 | 22.77 | 22.92 | 22.73 | 22.77 | 3.072M |
| Aug 28, 2026 | 22.85 | 22.97 | 22.78 | 22.79 | 1.531M |
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
--
Minimum
--
Maximum
--
Average
--
Median