SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, July 29th, 2026

$ 22.82

-0.07 -0.31%

Open: 22.88
High: 22.94
Low: 22.76
Volume: 1,253,773
Previous Close on Tuesday, July 28th, 2026

$ 22.89

+0.06 +0.26%

Open: 22.85
High: 23.13
Low: 22.84
Volume: 1,031,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 22.88 22.94 22.76 22.82 1,253,773 -0.07 -0.31
2026-07-28 22.85 23.13 22.84 22.89 1,031,192 +0.06 +0.26
2026-07-27 22.82 22.90 22.81 22.83 1,488,900 +0.04 +0.18
2026-07-24 22.79 23.04 22.77 22.79 1,922,791 +0.03 +0.13
2026-07-23 22.75 22.91 22.73 22.76 1,587,585 -0.06 -0.26
2026-07-22 22.84 23.05 22.80 22.82 1,727,286 -0.03 -0.13
2026-07-21 22.87 23.02 22.82 22.85 1,189,242 -0.05 -0.22
2026-07-20 22.94 22.99 22.88 22.90 1,358,523 -0.06 -0.26
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 23.13
On 2026-07-28		 22.73
On 2026-07-23		 0.00 0.00 23.13
On 2026-07-28		 22.76
On 2026-07-29		 -1.60 22.82
10D 23.25
On 2026-07-17		 22.73
On 2026-07-23		 -0.14 -0.61 23.25
On 2026-07-17		 22.73
On 2026-07-23		 -2.24 22.86
20D 23.25
On 2026-07-02		 22.73
On 2026-07-23		 -0.31 -1.34 23.25
On 2026-07-02		 22.73
On 2026-07-23		 -2.24 22.91
WTD 23.13
On 2026-07-28		 22.76
On 2026-07-29		 0.03 0.13 23.13
On 2026-07-28		 22.76
On 2026-07-29		 -1.60 22.85
MTD 23.25
On 2026-07-02		 22.73
On 2026-07-23		 -0.31 -1.34 23.25
On 2026-07-02		 22.73
On 2026-07-23		 -2.24 22.91
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
QTEC

First Trust NASDAQ 100 Technology

285.51 -5.74 -1.97 242,485
VTEB

Vanguard Tax-Exempt Bond Index ETF

49.70 -0.07 -0.14 8,162,083
SCHZ

Schwab U.S. Aggregate Bond ETF

22.82 -0.07 -0.31 1,253,773