Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Schwab US Aggregate Bond (SCHZ)
Schwab US Aggregate Bond (SCHZ) Historical

SCHZ Schwab US Aggregate Bond

45.34

0.17 (0.38%)

May 31 2024 - Closed

Delayed by 15 minutes

SCHZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	45.34	0.17	0.38%	45.28	45.345	45.26	991,524
May 30 2024	45.17	0.22	0.49%	45.04	45.1799	45.04	376,563
May 29 2024	44.95	-0.20	-0.44%	45.02	45.03	44.89	360,255
May 28 2024	45.15	-0.21	-0.46%	45.37	45.3801	45.125	287,889
May 24 2024	45.36	0.07	0.15%	45.30	45.36	45.25	239,409
May 23 2024	45.29	-0.15	-0.33%	45.45	45.45	45.235	398,287
May 22 2024	45.44	-0.06	-0.13%	45.44	45.48	45.38	281,240
May 21 2024	45.50	0.10	0.22%	45.50	45.505	45.45	313,785
May 20 2024	45.40	-0.05	-0.11%	45.42	45.43	45.38	477,162
May 17 2024	45.45	-0.09	-0.20%	45.50	45.54	45.4079	383,031
May 16 2024	45.54	-0.12	-0.26%	45.66	45.67	45.54	440,839
May 15 2024	45.66	0.34	0.75%	45.58	45.67	45.53	524,145
May 14 2024	45.32	0.10	0.22%	45.24	45.37	45.24	353,153
May 13 2024	45.22	0.02	0.04%	45.27	45.2897	45.205	572,025
May 10 2024	45.20	-0.10	-0.22%	45.21	45.24	45.15	432,182
May 09 2024	45.30	0.10	0.22%	45.23	45.3199	45.15	445,879
May 08 2024	45.20	-0.05	-0.11%	45.22	45.23	45.175	433,041
May 07 2024	45.25	0.04	0.09%	45.31	45.375	45.24	608,453
May 06 2024	45.21	0.06	0.13%	45.17	45.21	45.125	465,639
May 03 2024	45.15	0.22	0.49%	45.21	45.21	45.04	501,501
May 02 2024	44.93	0.19	0.42%	44.73	44.935	44.69	487,346
May 01 2024	44.74	0.07	0.16%	44.65	44.865	44.545	537,895
Apr 30 2024	44.67	-0.20	-0.45%	44.74	44.8169	44.66	1,738,890
Apr 29 2024	44.87	0.10	0.22%	44.81	44.92	44.81	357,678
Apr 26 2024	44.77	0.10	0.22%	44.73	44.81	44.73	372,642
Apr 25 2024	44.67	-0.13	-0.29%	44.65	44.67	44.525	423,312
Apr 24 2024	44.80	-0.11	-0.24%	44.86	44.86	44.69	649,559
Apr 23 2024	44.91	0.08	0.18%	44.78	44.9798	44.74	655,865
Apr 22 2024	44.83	0.03	0.07%	44.80	44.85	44.75	1,168,317
Apr 19 2024	44.80	0.04	0.09%	44.83	44.8375	44.7542	631,230
Apr 18 2024	44.76	-0.10	-0.22%	44.88	44.88	44.7001	407,409
Apr 17 2024	44.86	0.20	0.45%	44.78	44.8899	44.71	458,194
Apr 16 2024	44.66	-0.12	-0.27%	44.67	44.6795	44.5599	731,417
Apr 15 2024	44.78	-0.30	-0.67%	44.86	44.86	44.70	1,549,081
Apr 12 2024	45.08	0.14	0.31%	45.11	45.16	45.0608	630,558
Apr 11 2024	44.94	-0.04	-0.09%	45.04	45.06	44.86	573,664
Apr 10 2024	44.98	-0.54	-1.19%	45.17	45.1799	44.945	1,053,991
Apr 09 2024	45.52	0.15	0.33%	45.50	45.53	45.46	366,173
Apr 08 2024	45.37	-0.03	-0.07%	45.39	45.39	45.31	857,498
Apr 05 2024	45.40	-0.22	-0.48%	45.50	45.54	45.38	451,056
Apr 04 2024	45.62	0.10	0.22%	45.59	45.62	45.49	527,614
Apr 03 2024	45.52	0.02	0.04%	45.49	45.52	45.3009	528,050
Apr 02 2024	45.50	-0.03	-0.07%	45.45	45.50	45.325	1,336,592
Apr 01 2024	45.53	-0.47	-1.02%	45.77	45.77	45.49	813,196
Mar 28 2024	46.00	-0.05	-0.11%	45.99	46.06	45.96	2,318,511
Mar 27 2024	46.05	0.14	0.30%	45.92	46.055	45.92	403,969
Mar 26 2024	45.91	0.05	0.11%	45.86	45.91	45.80	1,159,653
Mar 25 2024	45.86	-0.06	-0.13%	45.92	45.92	45.83	423,192
Mar 22 2024	45.92	0.12	0.26%	45.98	45.99	45.91	293,891
Mar 21 2024	45.80	0.03	0.07%	45.84	45.8669	45.7448	496,065
Mar 20 2024	45.77	0.10	0.22%	45.75	45.85	45.635	464,443
Mar 19 2024	45.67	0.11	0.24%	45.63	45.715	45.6031	550,008
Mar 18 2024	45.56	-0.06	-0.13%	45.60	45.61	45.53	405,943
Mar 15 2024	45.62	-0.02	-0.04%	45.72	45.72	45.56	658,319
Mar 14 2024	45.64	-0.28	-0.61%	45.76	45.76	45.6247	554,863
Mar 13 2024	45.92	-0.05	-0.11%	45.94	45.985	45.9001	327,162
Mar 12 2024	45.97	-0.16	-0.35%	46.03	46.05	45.94	333,787
Mar 11 2024	46.13	-0.04	-0.09%	46.22	46.22	46.08	441,769
Mar 08 2024	46.17	0.07	0.15%	46.21	46.221	46.12	545,390
Mar 07 2024	46.10	0.07	0.15%	46.12	46.13	46.00	388,493
Mar 06 2024	46.03	0.07	0.15%	45.99	46.0983	45.98	433,921
Mar 05 2024	45.96	0.25	0.55%	45.87	45.98	45.84	451,323
Mar 04 2024	45.71	-0.11	-0.24%	45.68	45.766	45.6401	464,521

Schwab US Aggregate

Vertical Aerospace

NLBNPIT1YAR5 20991231 3....

Intesa Sanpaolo

Delayed Upgrade Clock