SCHZ: Schwab U.S. Aggregate Bond ETF

As of Wednesday, April 24th, 2024

$ 44.80

-0.11 -0.24%

Open: 44.86
High: 44.86
Low: 44.69
Volume: 653,233
Previous Close on Tuesday, April 23rd, 2024

$ 44.91

+0.08 +0.18%

Open: 44.78
High: 44.98
Low: 44.74
Volume: 662,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 44.86 44.86 44.69 44.80 653,233 -0.11 -0.24
2024-04-23 44.78 44.98 44.74 44.91 662,840 +0.08 +0.18
2024-04-22 44.80 44.85 44.75 44.83 1,177,768 +0.03 +0.07
2024-04-19 44.83 44.84 44.75 44.80 638,697 +0.04 +0.09
2024-04-18 44.88 44.88 44.70 44.76 411,450 -0.10 -0.22
2024-04-17 44.78 44.89 44.71 44.86 474,439 +0.20 +0.45
2024-04-16 44.67 44.68 44.56 44.66 752,674 -0.12 -0.27
2024-04-15 44.86 44.86 44.70 44.78 1,569,495 -0.30 -0.67
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 44.98
On 2024-04-23		 44.69
On 2024-04-24		 -0.06 -0.13 44.98
On 2024-04-23		 44.69
On 2024-04-24		 -0.64 44.82
10D 45.16
On 2024-04-12		 44.56
On 2024-04-16		 -0.18 -0.40 45.16
On 2024-04-12		 44.56
On 2024-04-16		 -1.33 44.84
20D 46.06
On 2024-03-28		 44.56
On 2024-04-16		 -1.11 -2.42 46.06
On 2024-03-28		 44.56
On 2024-04-16		 -3.26 45.20
WTD 44.98
On 2024-04-23		 44.69
On 2024-04-24		 0.00 0.00 44.98
On 2024-04-23		 44.69
On 2024-04-24		 -0.64 44.85
MTD 45.77
On 2024-04-01		 44.56
On 2024-04-16		 -1.20 -2.61 45.77
On 2024-04-01		 44.56
On 2024-04-16		 -2.64 45.10
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

44.80 -0.11 -0.24 653,233