SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, January 28th, 2026

$ 23.42

-0.02 -0.09%

Open: 23.43
High: 23.49
Low: 23.39
Volume: 1,336,943
Previous Close on Tuesday, January 27th, 2026

$ 23.44

-0.02 -0.09%

Open: 23.46
High: 23.47
Low: 23.43
Volume: 1,494,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 23.43 23.49 23.39 23.42 1,336,943 -0.02 -0.09
2026-01-27 23.46 23.47 23.43 23.44 1,494,555 -0.02 -0.09
2026-01-26 23.45 23.47 23.44 23.46 1,188,718 +0.03 +0.13
2026-01-23 23.41 23.43 23.38 23.43 1,637,200 +0.03 +0.13
2026-01-22 23.38 23.41 23.36 23.40 1,807,152 +0.01 +0.04
2026-01-21 23.35 23.45 23.33 23.39 3,634,054 +0.06 +0.26
2026-01-20 23.33 23.36 23.31 23.33 2,135,464 -0.08 -0.34
2026-01-16 23.45 23.46 23.40 23.41 1,453,337 -0.04 -0.17
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 23.49
On 2026-01-28		 23.36
On 2026-01-22		 0.03 0.13 23.41
On 2026-01-22		 23.41
On 2026-01-22		 0.00 23.43
10D 23.50
On 2026-01-15		 23.31
On 2026-01-20		 -0.03 -0.13 23.50
On 2026-01-15		 23.31
On 2026-01-20		 -0.80 23.42
20D 23.50
On 2026-01-15		 23.31
On 2026-01-20		 -0.02 -0.09 23.50
On 2026-01-15		 23.31
On 2026-01-20		 -0.80 23.42
WTD 23.49
On 2026-01-28		 23.39
On 2026-01-28		 -0.01 -0.04 23.47
On 2026-01-26		 23.47
On 2026-01-26		 0.00 23.44
MTD 23.50
On 2026-01-15		 23.31
On 2026-01-20		 0.05 0.21 23.50
On 2026-01-15		 23.31
On 2026-01-20		 -0.80 23.42
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.42 -0.02 -0.09 1,336,943