Schwab US Aggregate Bond ETF (NY:SCHZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	23.40	23.43	23.39	23.42	1,854,618	-0.11(-0.47%)
Oct 31, 2025	23.56	23.57	23.51	23.53	1,836,993	-0.01(-0.04%)
Oct 30, 2025	23.51	23.58	23.50	23.54	1,647,265	-0.05(-0.21%)
Oct 29, 2025	23.69	23.70	23.57	23.59	1,446,664	-0.10(-0.42%)
Oct 28, 2025	23.67	23.71	23.67	23.69	1,787,980	+0.01(+0.04%)
Oct 27, 2025	23.66	23.69	23.62	23.68	1,233,214	+0.01(+0.04%)
Oct 24, 2025	23.69	23.69	23.64	23.67	932,080	+0.02(+0.08%)
Oct 23, 2025	23.66	23.68	23.63	23.65	1,022,633	-0.05(-0.21%)
Oct 22, 2025	23.68	23.70	23.66	23.70	1,215,060	+0.01(+0.04%)
Oct 21, 2025	23.70	23.71	23.67	23.69	1,596,501	+0.03(+0.13%)
Oct 20, 2025	23.65	23.67	23.63	23.66	1,244,020	+0.03(+0.13%)
Oct 17, 2025	23.64	23.64	23.60	23.63	1,611,509	-0.03(-0.13%)
Oct 16, 2025	23.56	23.66	23.56	23.66	1,920,631	+0.08(+0.34%)
Oct 15, 2025	23.59	23.62	23.55	23.58	1,381,129	+0.01(+0.04%)
Oct 14, 2025	23.53	23.58	23.52	23.57	1,508,741	+0.03(+0.13%)
Oct 13, 2025	23.50	23.54	23.49	23.54	765,729	+0.03(+0.13%)
Oct 10, 2025	23.47	23.53	23.46	23.51	1,397,057	+0.09(+0.38%)
Oct 09, 2025	23.43	23.43	23.40	23.42	840,675	-0.02(-0.09%)
Oct 08, 2025	23.48		23.43	23.44	1,154,001	+0.00(+0.00%)
Oct 07, 2025	23.43	23.45	23.39	23.44	1,416,875	+0.04(+0.17%)
Oct 06, 2025	23.40	23.44	23.38	23.40	1,053,031	-0.05(-0.21%)
Oct 03, 2025	23.48	23.49	23.43	23.45	959,180	-0.03(-0.13%)
Oct 02, 2025	23.44	23.48	23.43	23.48	1,543,317	+0.03(+0.13%)
Oct 01, 2025	23.45	23.58	23.41	23.45	1,750,265	+0.06(+0.25%)
Sep 30, 2025	23.40	23.47	23.37	23.39	1,877,968	-0.01(-0.04%)
Sep 29, 2025	23.37	23.40	23.36	23.40	1,072,061	+0.06(+0.26%)
Sep 26, 2025	23.35	23.38	23.32	23.34	1,124,933	+0.01(+0.04%)
Sep 25, 2025	23.33	23.37	23.29	23.33	1,298,331	-0.03(-0.13%)
Sep 24, 2025	23.38	23.39	23.35	23.36	1,742,173	-0.05(-0.21%)
Sep 23, 2025	23.39	23.41	23.36	23.41	1,310,744	+0.04(+0.17%)
Sep 22, 2025	23.38	23.47	23.35	23.37	1,392,048	-0.02(-0.09%)
Sep 19, 2025	23.40	23.44	23.37	23.39	1,050,479	-0.01(-0.04%)
Sep 18, 2025	23.40	23.42	23.37	23.40	3,358,038	-0.07(-0.30%)
Sep 17, 2025	23.53	23.57	23.43	23.47	1,346,257	-0.03(-0.13%)
Sep 16, 2025	23.50	23.52	23.48	23.50	2,060,341	+0.00(+0.00%)
Sep 15, 2025	23.48	23.50	23.48	23.50	1,009,946	+0.06(+0.26%)
Sep 12, 2025	23.44	23.46	23.40	23.44	994,760	-0.03(-0.13%)
Sep 11, 2025	23.45	23.51	23.45	23.47	993,540	+0.03(+0.13%)
Sep 10, 2025	23.43	23.47	23.41	23.44	1,155,110	+0.05(+0.21%)
Sep 09, 2025	23.42	23.44	23.37	23.39	1,789,300	-0.04(-0.17%)
Sep 08, 2025	23.41	23.43	23.39	23.43	1,585,024	+0.08(+0.34%)
Sep 05, 2025	23.36	23.38	23.34	23.35	1,764,652	+0.12(+0.51%)
Sep 04, 2025	23.20	23.24	23.17	23.23	1,926,934	+0.07(+0.30%)
Sep 03, 2025	23.08	23.17	23.08	23.16	1,322,381	+0.08(+0.35%)