Schwab US Aggregate Bond ETF (NY:SCHZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	23.52	23.54	23.48	23.52	991,455	-0.03(-0.13%)
Sep 11, 2025	23.53	23.59	23.53	23.55	990,239	+0.03(+0.13%)
Sep 10, 2025	23.51	23.55	23.48	23.52	1,151,272	+0.05(+0.21%)
Sep 09, 2025	23.50	23.52	23.45	23.47	1,783,354	-0.04(-0.17%)
Sep 08, 2025	23.49	23.51	23.47	23.51	1,579,757	+0.08(+0.34%)
Sep 05, 2025	23.44	23.46	23.42	23.43	1,758,788	+0.12(+0.51%)
Sep 04, 2025	23.28	23.32	23.25	23.31	1,920,531	+0.07(+0.30%)
Sep 03, 2025	23.16	23.25	23.16	23.24	1,317,987	+0.08(+0.35%)
Sep 02, 2025	23.14	23.16	23.12	23.16	1,895,982	-0.13(-0.56%)
Aug 29, 2025	23.28	23.30	23.26	23.29	2,791,877	-0.03(-0.13%)
Aug 28, 2025	23.28	23.32	23.26	23.32	1,345,031	+0.04(+0.17%)
Aug 27, 2025	23.22	23.28	23.21	23.28	1,448,609	+0.02(+0.09%)
Aug 26, 2025	23.23	23.26	23.20	23.26	1,287,439	+0.04(+0.17%)
Aug 25, 2025	23.24	23.25	23.21	23.22	1,633,179	-0.04(-0.17%)
Aug 22, 2025	23.18	23.28	23.15	23.26	1,358,946	+0.12(+0.52%)
Aug 21, 2025	23.16	23.18	23.11	23.14	943,728	-0.05(-0.22%)
Aug 20, 2025	23.18	23.21	23.16	23.19	1,495,882	+0.01(+0.04%)
Aug 19, 2025	23.16	23.18	23.15	23.18	888,928	+0.04(+0.17%)
Aug 18, 2025	23.18	23.19	23.11	23.14	988,477	-0.02(-0.09%)
Aug 15, 2025	23.17	23.19	23.14	23.16	1,204,535	-0.03(-0.13%)
Aug 14, 2025	23.21	23.22	23.17	23.19	1,164,888	-0.07(-0.30%)
Aug 13, 2025	23.23	23.27	23.23	23.26	1,062,386	+0.09(+0.39%)
Aug 12, 2025	23.15	23.17	23.12	23.17	958,763	-0.01(-0.04%)
Aug 11, 2025	23.17	23.19	23.15	23.18	1,092,066	+0.02(+0.09%)
Aug 08, 2025	23.18	23.25	23.14	23.16	996,207	-0.05(-0.22%)
Aug 07, 2025	23.21	23.24	23.19	23.21	1,609,803	-0.01(-0.04%)
Aug 06, 2025	23.19	23.23	23.14	23.22	1,688,702	-0.02(-0.09%)
Aug 05, 2025	23.19	23.24	23.18	23.24	1,450,868	+0.02(+0.09%)
Aug 04, 2025	23.22	23.23	23.18	23.22	1,262,073	+0.01(+0.04%)
Aug 01, 2025	23.13	23.21	23.10	23.21	1,503,763	+0.19(+0.84%)
Jul 31, 2025	23.04	23.06	23.00	23.02	2,393,121	+0.02(+0.09%)
Jul 30, 2025	23.00	23.09	22.99	23.00	1,391,102	-0.07(-0.30%)
Jul 29, 2025	22.96	23.07	22.96	23.07	1,345,126	+0.12(+0.52%)
Jul 28, 2025	22.95	22.96	22.93	22.95	1,121,917	-0.04(-0.17%)
Jul 25, 2025	22.93	22.99	22.92	22.99	998,327	+0.06(+0.26%)
Jul 24, 2025	22.90	22.96	22.88	22.93	1,288,504	-0.03(-0.13%)
Jul 23, 2025	22.98	22.99	22.94	22.96	1,123,267	-0.06(-0.26%)
Jul 22, 2025	22.98	23.02	22.97	23.02	780,165	+0.05(+0.22%)
Jul 21, 2025	22.98	23.00	22.96	22.97	1,039,603	+0.07(+0.30%)
Jul 18, 2025	22.92	22.93	22.88	22.90	843,562	+0.03(+0.13%)
Jul 17, 2025	22.86	22.92	22.84	22.87	1,106,863	+0.02(+0.09%)
Jul 16, 2025	22.85	22.88	22.79	22.85	2,243,221	+0.03(+0.13%)
Jul 15, 2025	22.91	22.91	22.80	22.82	1,185,808	-0.07(-0.30%)
Jul 14, 2025	22.87	22.92	22.85	22.89	1,895,945	-0.01(-0.04%)
Jul 11, 2025	22.91	22.92	22.88	22.90	1,091,766	-0.09(-0.39%)
Jul 10, 2025	22.97	22.99	22.94	22.99	1,423,933	+0.00(+0.00%)
Jul 09, 2025	22.91	22.99	22.90	22.99	1,002,053	+0.10(+0.44%)
Jul 08, 2025	22.86	22.89	22.85	22.89	1,370,598	-0.03(-0.13%)
Jul 07, 2025	22.95	22.95	22.89	22.92	1,207,663	-0.05(-0.22%)
Jul 03, 2025	22.99	23.00	22.96	22.97	942,821	-0.07(-0.30%)
Jul 02, 2025	23.01	23.04	22.99	23.04	1,063,905	-0.03(-0.13%)