Get the Stockscreener App
45.15
0.49%
+0.22
Schwab US Aggregate Bond ETF Stock (SCHZ) Price History
The historical daily chart and data for Schwab US Aggregate Bond ETF stock (SCHZ), show that the latest closing stock price as of May 03, 2024, is $45.15.
- Schwab US Aggregate Bond ETF all-time high stock price is $56.98, occurred on August 06, 2020.
- The lowest Schwab US Aggregate Bond ETF stock price recorded was $43.05 on October 19, 2023. Since then, Schwab US Aggregate Bond ETF's stock price has risen over 4.88% to $45.15 now.
- The 52-week high stock price for SCHZ is $47.15, representing a 4.43% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for SCHZ is $43.05, indicating a -4.65% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Schwab US Aggregate Bond ETF (SCHZ) stock in the beginning of 2023 was $53.52. The stock closed the year at $45.65, a loss of over -14.70% for the year.
The table below shows more information about SCHZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $45.21 | $45.04 | $0.17 | 501,757.0 | +0.49% |
| May 02, 2024 | $44.94 | $44.69 | $0.245 | 486,452.0 | +0.42% |
| May 01, 2024 | $44.87 | $44.55 | $0.32 | 538,497.0 | +0.16% |
| Apr 30, 2024 | $44.82 | $44.66 | $0.1569 | 1,545,644.0 | -0.45% |
| Apr 29, 2024 | $44.92 | $44.81 | $0.11 | 362,137.0 | +0.22% |
| Apr 26, 2024 | $44.81 | $44.73 | $0.08 | 373,356.0 | +0.22% |
| Apr 25, 2024 | $44.67 | $44.52 | $0.145 | 426,986.0 | -0.29% |
| Apr 24, 2024 | $44.86 | $44.69 | $0.17 | 653,134.0 | -0.24% |
| Apr 23, 2024 | $44.98 | $44.74 | $0.2398 | 649,044.0 | +0.18% |
| Apr 22, 2024 | $44.85 | $44.75 | $0.10 | 1,177,713.0 | +0.07% |
| Apr 19, 2024 | $44.84 | $44.75 | $0.0833 | 631,776.0 | +0.09% |
| Apr 18, 2024 | $44.88 | $44.70 | $0.1799 | 411,219.0 | -0.22% |
| Apr 17, 2024 | $44.89 | $44.71 | $0.1799 | 464,168.0 | +0.45% |
| Apr 16, 2024 | $44.68 | $44.56 | $0.1196 | 752,674.0 | -0.27% |
| Apr 15, 2024 | $44.86 | $44.70 | $0.16 | 1,569,721.0 | -0.67% |
| Apr 12, 2024 | $45.16 | $45.06 | $0.0992 | 632,563.0 | +0.31% |
| Apr 11, 2024 | $45.06 | $44.86 | $0.20 | 580,103.0 | -0.09% |
| Apr 10, 2024 | $45.18 | $44.95 | $0.2349 | 1,076,556.0 | -1.19% |
| Apr 09, 2024 | $45.53 | $45.46 | $0.07 | 366,173.0 | +0.35% |
| Apr 08, 2024 | $45.39 | $45.31 | $0.08 | 834,417.0 | -0.09% |
| Apr 05, 2024 | $45.54 | $45.38 | $0.16 | 461,494.0 | -0.48% |
Schwab US Aggregate Bond ETF Stock (SCHZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab US Aggregate Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab US Aggregate Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab US Aggregate Bond ETF Stock (SCHZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $45.21 | $44.55 | $0.665 | 2,028,463.0 | +1.07% |
| Apr, 2024 | $45.77 | $44.52 | $1.25 | 16,218,482.0 | -2.89% |
| Mar, 2024 | $46.22 | $45.49 | $0.731 | 11,895,625.0 | +0.48% |
| Feb, 2024 | $46.77 | $45.43 | $1.34 | 20,350,297.0 | -1.76% |
| Jan, 2024 | $46.69 | $45.90 | $0.79 | 24,927,352.0 | -0.04% |
Schwab US Aggregate Bond ETF Stock (SCHZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.00 | $45.09 | $1.91 | 21,596,663.0 | +3.03% |
| Nov, 2023 | $45.44 | $43.40 | $2.04 | 18,779,104.0 | +4.24% |
| Oct, 2023 | $44.20 | $43.05 | $1.16 | 26,871,091.0 | -1.85% |
| Sep, 2023 | $45.43 | $43.99 | $1.44 | 13,785,811.0 | -2.88% |
| Aug, 2023 | $45.74 | $44.73 | $1.02 | 13,912,514.0 | -0.91% |
| Jul, 2023 | $46.35 | $45.30 | $1.05 | 13,623,737.0 | -0.43% |
| Jun, 2023 | $46.49 | $45.88 | $0.61 | 12,486,924.0 | -0.47% |
| May, 2023 | $47.27 | $45.78 | $1.48 | 11,326,862.0 | -1.44% |
| Apr, 2023 | $47.47 | $46.45 | $1.02 | 11,436,898.0 | +0.32% |
| Mar, 2023 | $47.31 | $45.24 | $2.07 | 18,386,084.0 | +2.33% |
| Feb, 2023 | $47.60 | $45.64 | $1.96 | 19,322,397.0 | -2.98% |
| Jan, 2023 | $47.52 | $45.84 | $1.68 | 28,373,678.0 | +3.50% |
Schwab US Aggregate Bond ETF Stock (SCHZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.15 | $45.65 | $1.50 | 22,462,915.0 | -1.30% |
| Nov, 2022 | $46.29 | $44.23 | $2.06 | 21,258,853.0 | +3.49% |
| Oct, 2022 | $45.98 | $43.86 | $2.12 | 22,429,092.0 | -1.37% |
| Sep, 2022 | $47.38 | $44.91 | $2.47 | 23,955,075.0 | -4.47% |
| Aug, 2022 | $49.15 | $47.41 | $1.74 | 15,289,815.0 | -3.30% |
| Jul, 2022 | $49.17 | $47.61 | $1.56 | 19,375,818.0 | +2.47% |
| Jun, 2022 | $48.76 | $46.55 | $2.21 | 24,218,626.0 | -1.78% |
| May, 2022 | $49.15 | $47.82 | $1.33 | 25,829,816.0 | +0.56% |
| Apr, 2022 | $50.44 | $48.40 | $2.04 | 21,672,885.0 | -4.15% |
| Mar, 2022 | $52.46 | $49.98 | $2.48 | 26,653,571.0 | -2.90% |
| Feb, 2022 | $52.85 | $51.49 | $1.36 | 22,609,548.0 | -1.21% |
| Jan, 2022 | $53.68 | $52.58 | $1.10 | 36,238,864.0 | -2.19% |
0.58%
Cap:
|
Volume (24h):