Skip to main content
SCHZ logo

Schwab US Aggregate Bond ETF

SCHZNYSEARCACharles SchwabFixed Income

$22.29Today:- (-)1Y −5.71%

As of Oct 16, 2026 close

Assets (AUM)
$10.62B
Expense ratio
0.03%
Dividend yield
4.32%
Holdings
12,584
52-week range
$21.92$23.73
Volume (live)
-
Avg. volume (3M)
3.11M

SCHZ ETF Historical Prices: Schwab US Aggregate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

SCHZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SCHZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SCHZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.2822.3422.2522.2922.292.27M
Oct 15, 202622.3422.5022.2722.2822.281.70M
Oct 14, 202622.0422.1922.0022.1622.162.69M
Oct 13, 202622.1522.1822.1122.1522.155.39M
Oct 12, 202622.0922.1322.0622.1322.132.33M
Oct 9, 202622.0822.1322.0622.1222.122.20M
Oct 8, 202622.0122.1222.0022.1022.102.60M
Oct 7, 202621.9422.0621.9222.0322.033.00M
Oct 6, 202622.0122.0721.9922.0522.052.24M
Oct 5, 202621.9922.0321.9521.9921.992.41M
Oct 2, 202622.1222.2022.0022.0322.034.81M
Oct 1, 202621.9522.1021.9322.0722.073.14M
Sep 30, 202622.1422.2022.0522.1022.024.99M
Sep 29, 202622.1222.1322.0422.1122.032.62M
Sep 28, 202622.1422.1622.0822.1322.053.13M
Sep 25, 202622.2122.2522.1522.2522.177.12M
Sep 24, 202622.3122.3322.1822.1922.113.56M
Sep 23, 202622.4522.5122.2622.3022.224.41M
Sep 22, 202622.5022.5122.4522.4922.419.27M
Sep 21, 202622.4822.5022.4522.4822.401.57M
Sep 18, 202622.4522.5522.4122.4222.342.24M
Sep 17, 202622.4822.5122.4622.5122.432.17M
Sep 16, 202622.4422.5022.3822.3922.311.62M
Sep 15, 202622.3922.4122.3822.4122.332.88M
Sep 14, 202622.4022.4722.3722.4222.341.85M
Sep 11, 202622.4922.5222.4122.4222.343.26M
Sep 10, 202622.5022.5622.4522.4522.372.90M
Sep 9, 202622.6322.6822.5822.6122.531.90M
Sep 8, 202622.6722.7022.6322.6422.561.98M
Sep 4, 202622.6722.7022.6622.6722.591.56M
Sep 3, 202622.6822.7522.6522.6622.581.83M
Sep 2, 202622.6322.7322.6022.6322.551.82M
Sep 1, 202622.6522.7622.6122.6222.545.85M
Aug 31, 202622.7722.9222.7322.7722.613.07M
Aug 28, 202622.8522.9722.7822.7922.631.53M
Aug 27, 202622.8822.9022.7322.8522.69968.36K
Aug 26, 202622.8622.9122.7322.8822.721.36M
Aug 25, 202622.8522.9122.8522.9022.741.41M
Aug 24, 202622.7822.8222.7822.8122.651.58M
Aug 21, 202622.7922.8422.7522.7722.611.67M
Aug 20, 202622.7922.9522.7522.8022.641.88M
Aug 19, 202622.8422.8722.7722.8622.701.32M
Aug 18, 202622.7222.7722.7022.7622.601.28M
Aug 17, 202622.7522.8422.7222.7422.581.79M
Aug 14, 202622.8322.8522.7722.7922.631.21M
Aug 13, 202622.8423.0222.7822.8522.691.75M
Aug 12, 202622.8023.0522.7622.7822.621.74M
Aug 11, 202622.7622.8422.7222.7622.601.27M
Aug 10, 202622.7722.8422.7322.7422.581.81M
Aug 7, 202622.8322.9022.7822.8222.662.29M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Schwab US Aggregate Bond ETF Historical Prices

What is OHLC data for SCHZ?

OHLC stands for Open, High, Low, Close - the four key price points for SCHZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SCHZ?

The adjusted close price for SCHZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SCHZ price history go?

SCHZ historical price data is available from the ETF's inception on Jul 13, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SCHZ data?

SCHZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SCHZ?

Trading volume for SCHZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.