SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, June 13th, 2025

$ 22.93

-0.09 -0.39%

Open: 22.97
High: 22.98
Low: 22.88
Volume: 1,105,253
Previous Close on Thursday, June 12th, 2025

$ 23.02

+0.08 +0.35%

Open: 22.99
High: 23.02
Low: 22.96
Volume: 1,323,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 22.97 22.98 22.88 22.93 1,105,253 -0.09 -0.39
2025-06-12 22.99 23.02 22.96 23.02 1,323,871 +0.08 +0.35
2025-06-11 22.89 22.94 22.87 22.94 1,111,331 +0.10 +0.44
2025-06-10 22.86 22.88 22.82 22.84 1,031,495 +0.02 +0.09
2025-06-09 22.77 22.83 22.76 22.82 1,084,265 +0.05 +0.22
2025-06-06 22.82 22.89 22.75 22.77 2,840,735 -0.13 -0.57
2025-06-05 22.93 22.97 22.88 22.90 2,180,160 -0.04 -0.17
2025-06-04 22.88 22.96 22.83 22.94 2,938,390 +0.12 +0.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.02
On 2025-06-12		 22.76
On 2025-06-09		 0.16 0.70 23.02
On 2025-06-12		 22.88
On 2025-06-13		 -0.61 22.91
10D 23.02
On 2025-06-12		 22.75
On 2025-06-06		 -0.03 -0.13 22.97
On 2025-06-05		 22.75
On 2025-06-06		 -0.96 22.88
20D 23.02
On 2025-06-12		 22.64
On 2025-05-22		 0.09 0.39 22.99
On 2025-05-16		 22.64
On 2025-05-22		 -1.54 22.85
WTD 23.02
On 2025-06-12		 22.76
On 2025-06-09		 0.16 0.70 23.02
On 2025-06-12		 22.88
On 2025-06-13		 -0.61 22.91
MTD 23.02
On 2025-06-12		 22.75
On 2025-06-06		 -0.03 -0.13 22.97
On 2025-06-05		 22.75
On 2025-06-06		 -0.96 22.88
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.93 -0.09 -0.39 1,105,253