SCHZ: Schwab U.S. Aggregate Bond ETF

As of Tuesday, April 29th, 2025

$ 23.21

+0.05 +0.22%

Open: 23.09
High: 23.21
Low: 23.09
Volume: 690,006
Previous Close on Monday, April 28th, 2025

$ 23.16

+0.08 +0.35%

Open: 23.08
High: 23.16
Low: 23.07
Volume: 900,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 23.09 23.21 23.09 23.21 690,006 +0.05 +0.22
2025-04-28 23.08 23.16 23.07 23.16 900,800 +0.08 +0.35
2025-04-25 23.07 23.10 23.04 23.08 619,478 +0.06 +0.26
2025-04-24 22.97 23.02 22.96 23.02 1,454,014 +0.14 +0.61
2025-04-23 23.00 23.07 22.86 22.88 1,959,461 +0.05 +0.22
2025-04-22 22.82 22.88 22.82 22.83 903,190 +0.03 +0.13
2025-04-21 22.86 22.92 22.80 22.80 780,430 -0.13 -0.57
2025-04-17 22.98 22.99 22.91 22.93 633,465 -0.03 -0.13
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 23.21
On 2025-04-29		 22.86
On 2025-04-23		 0.38 1.66 23.07
On 2025-04-23		 22.96
On 2025-04-24		 -0.46 23.07
10D 23.21
On 2025-04-29		 22.80
On 2025-04-21		 0.36 1.58 22.99
On 2025-04-16		 22.80
On 2025-04-21		 -0.85 22.98
20D 23.47
On 2025-04-04		 22.53
On 2025-04-11		 0.05 0.22 23.47
On 2025-04-04		 22.53
On 2025-04-11		 -4.03 22.99
WTD 23.21
On 2025-04-29		 23.07
On 2025-04-28		 0.13 0.56 23.16
On 2025-04-28		 23.16
On 2025-04-28		 0.00 23.19
MTD 23.47
On 2025-04-04		 22.53
On 2025-04-11		 0.05 0.22 23.47
On 2025-04-04		 22.53
On 2025-04-11		 -4.03 22.99
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EWZ

iShares MSCI Brazil ETF

27.36 +0.15 +0.55 19,278,589
IHI

iShares U.S. Medical Devices ETF

59.74 +0.26 +0.44 308,679
XME

SPDR S&P Metals & Mining ETF

56.88 -0.04 -0.07 1,071,062
HYG

iShares iBoxx $ High Yield Corporate Bond ETF

79.02 +0.21 +0.27 51,198,553
SCHZ

Schwab U.S. Aggregate Bond ETF

23.21 +0.05 +0.22 690,006