SCHZ: Schwab U.S. Aggregate Bond ETF

As of Friday, September 11th, 2026

$ 22.42

-0.03 -0.13%

Open: 22.49
High: 22.52
Low: 22.41
Volume: 3,258,282
Previous Close on Thursday, September 10th, 2026

$ 22.45

-0.16 -0.71%

Open: 22.50
High: 22.56
Low: 22.45
Volume: 2,897,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 22.49 22.52 22.41 22.42 3,258,282 -0.03 -0.13
2026-09-10 22.50 22.56 22.45 22.45 2,897,817 -0.16 -0.71
2026-09-09 22.63 22.68 22.58 22.61 1,896,248 -0.03 -0.13
2026-09-08 22.67 22.70 22.63 22.64 1,982,582 -0.03 -0.13
2026-09-04 22.67 22.70 22.66 22.67 1,562,620 +0.01 +0.04
2026-09-03 22.68 22.75 22.65 22.66 1,828,722 +0.03 +0.13
2026-09-02 22.63 22.73 22.60 22.63 1,815,582 +0.01 +0.04
2026-09-01 22.65 22.76 22.61 22.62 5,849,535 -0.15 -0.66
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 22.70
On 2026-09-04		 22.41
On 2026-09-11		 -0.24 -1.06 22.70
On 2026-09-04		 22.41
On 2026-09-11		 -1.26 22.56
10D 22.97
On 2026-08-28		 22.41
On 2026-09-11		 -0.43 -1.88 22.97
On 2026-08-28		 22.41
On 2026-09-11		 -2.44 22.63
20D 22.97
On 2026-08-28		 22.41
On 2026-09-11		 -0.43 -1.88 22.97
On 2026-08-28		 22.41
On 2026-09-11		 -2.44 22.72
WTD 22.70
On 2026-09-08		 22.41
On 2026-09-11		 -0.25 -1.10 22.70
On 2026-09-08		 22.41
On 2026-09-11		 -1.26 22.53
MTD 22.76
On 2026-09-01		 22.41
On 2026-09-11		 -0.35 -1.54 22.76
On 2026-09-01		 22.41
On 2026-09-11		 -1.52 22.59
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CGNX

Cognex Corporation

64.22 +2.53 +4.10 1,359,629
SQQQ

ProShares UltraPro Short QQQ

38.87 -1.03 -2.58 48,633,965
SCHZ

Schwab U.S. Aggregate Bond ETF

22.42 -0.03 -0.13 3,258,282