Schwab U.S. Aggregate Bond™

SCHZ
🏛️ usa →
23.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.96 53.96 53.85 53.90 1.7M
2021-12-30 53.83 53.89 53.75 53.88 0.8M
2021-12-29 53.87 53.87 53.73 53.79 0.9M
2021-12-28 54.00 54.04 53.90 53.95 0.9M
2021-12-27 53.87 53.97 53.87 53.95 0.8M
2021-12-23 53.95 53.99 53.85 53.91 0.8M
2021-12-22 53.99 53.99 53.90 53.99 0.6M
2021-12-21 53.82 54.00 53.80 53.94 1.0M
2021-12-20 54.05 54.11 53.97 53.99 0.9M
2021-12-17 54.15 54.31 54.04 54.05 0.5M
2021-12-16 54.04 54.14 54.00 54.07 0.5M
2021-12-15 53.94 54.07 53.90 54.01 0.9M
2021-12-14 54.05 54.11 53.98 54.06 0.5M
2021-12-13 53.98 54.19 53.98 54.13 0.6M
2021-12-10 54.05 54.10 53.95 53.96 0.4M
2021-12-09 53.97 54.04 53.91 53.96 0.7M
2021-12-08 54.06 54.08 53.89 53.96 0.9M
2021-12-07 54.17 54.21 54.09 54.10 0.5M
2021-12-06 54.26 54.36 54.16 54.18 0.7M
2021-12-03 54.17 54.45 54.09 54.38 0.9M
2021-12-02 54.31 54.31 54.06 54.15 0.8M
2021-12-01 54.04 54.18 53.97 54.15 1.3M
2021-11-30 54.38 54.41 54.12 54.22 2.0M
2021-11-29 54.00 54.16 53.93 54.13 0.7M
2021-11-26 53.50 54.14 53.39 54.11 0.4M
2021-11-24 53.59 53.75 53.58 53.75 0.7M
2021-11-23 53.78 53.78 53.61 53.63 0.6M
2021-11-22 53.96 53.98 53.78 53.82 0.9M
2021-11-19 54.08 54.15 54.07 54.09 0.5M
2021-11-18 53.91 54.00 53.88 53.98 0.5M
2021-11-17 53.75 53.93 53.75 53.92 0.7M
2021-11-16 53.86 53.93 53.80 53.82 0.7M
2021-11-15 54.03 54.03 53.83 53.84 0.6M
2021-11-12 54.16 54.16 53.99 54.02 0.6M
2021-11-11 54.15 54.15 54.04 54.06 0.9M
2021-11-10 54.42 54.44 54.07 54.12 1.5M
2021-11-09 54.56 54.82 54.46 54.52 6.7M
2021-11-08 54.42 54.47 54.34 54.38 0.8M
2021-11-05 54.40 54.52 54.33 54.48 1.7M
2021-11-04 54.12 54.30 54.12 54.27 0.6M
2021-11-03 54.21 54.23 54.03 54.09 0.6M
2021-11-02 54.11 54.22 54.11 54.19 0.9M
2021-11-01 54.00 54.09 53.96 54.06 0.9M
2021-10-29 54.07 54.26 54.05 54.20 1.1M
2021-10-27 54.21 54.32 54.09 54.26 0.5M
2021-10-26 54.00 54.08 53.94 54.06 0.6M
2021-10-25 53.94 54.01 53.91 53.97 0.9M
2021-10-22 53.85 53.94 53.83 53.91 0.4M
2021-10-21 53.89 53.90 53.80 53.80 0.4M
2021-10-20 53.95 54.02 53.91 53.92 0.6M
2021-10-19 54.06 54.06 53.96 53.96 0.5M
2021-10-18 54.03 54.14 54.00 54.10 0.3M
2021-10-15 54.18 54.19 54.12 54.15 0.3M
2021-10-14 54.23 54.29 54.18 54.28 0.4M
2021-10-13 54.09 54.20 54.07 54.19 1.0M
2021-10-12 53.95 54.07 53.90 54.07 1.2M
2021-10-11 53.88 53.91 53.85 53.85 0.4M
2021-10-08 54.07 54.07 53.93 53.96 0.5M
2021-10-07 54.14 54.19 54.06 54.06 0.5M
2021-10-06 54.22 54.26 54.18 54.24 1.2M
2021-10-05 54.30 54.36 54.19 54.21 0.5M
2021-10-04 54.31 54.38 54.27 54.33 0.5M
2021-10-01 54.27 54.39 54.25 54.36 0.7M
2021-09-30 54.32 54.32 54.22 54.26 0.6M
2021-09-29 54.37 54.39 54.24 54.29 0.4M
2021-09-28 54.33 54.36 54.22 54.26 0.5M
2021-09-27 54.47 54.54 54.44 54.49 0.6M
2021-09-24 54.59 54.62 54.52 54.55 0.4M
2021-09-23 54.81 54.89 54.64 54.64 0.5M
2021-09-22 54.90 54.97 54.85 54.95 0.5M
2021-09-21 54.88 54.93 54.87 54.90 0.5M
2021-09-20 54.85 54.93 54.83 54.91 0.4M
2021-09-17 54.74 54.78 54.01 54.78 0.3M
2021-09-16 54.80 54.96 54.79 54.83 0.4M
2021-09-15 55.00 55.00 54.89 54.95 0.4M
2021-09-14 54.93 55.03 54.89 55.00 0.7M
2021-09-13 54.86 54.89 54.83 54.86 0.4M
2021-09-10 54.83 54.85 54.74 54.79 0.3M
2021-09-09 54.75 54.91 54.73 54.90 0.6M
2021-09-08 54.74 54.78 54.64 54.76 0.9M
2021-09-07 54.70 54.70 54.61 54.66 0.6M
2021-09-03 54.81 54.81 54.75 54.78 1.4M
2021-09-02 54.86 54.89 54.80 54.88 0.4M
2021-09-01 54.89 54.89 54.77 54.82 0.6M
2021-08-31 54.94 55.00 54.87 54.92 0.8M
2021-08-30 54.84 54.97 54.84 54.97 0.4M
2021-08-27 54.76 54.91 54.72 54.91 0.4M
2021-08-26 54.77 54.77 54.69 54.76 0.4M
2021-08-25 54.85 54.87 54.72 54.76 0.4M
2021-08-24 54.88 54.93 54.86 54.86 0.3M
2021-08-23 54.93 54.95 54.88 54.94 0.4M
2021-08-20 55.00 55.00 54.82 54.94 0.3M
2021-08-19 54.94 54.94 54.87 54.94 0.4M
2021-08-18 54.77 54.89 54.77 54.86 0.6M
2021-08-17 54.86 54.91 54.84 54.85 0.4M
2021-08-16 54.94 55.00 54.89 54.90 0.4M
2021-08-13 54.70 54.85 54.69 54.85 0.4M
2021-08-12 54.64 54.66 54.58 54.64 0.5M
2021-08-11 54.65 54.71 54.55 54.66 0.7M
2021-08-10 54.73 54.73 54.59 54.60 0.6M
2021-08-09 54.84 54.89 54.66 54.68 0.6M
2021-08-06 55.00 55.00 54.78 54.80 0.9M
2021-08-05 55.09 55.29 55.01 55.04 0.4M
2021-08-04 55.22 55.29 55.03 55.17 0.5M
2021-08-03 55.19 55.21 55.14 55.17 0.5M
2021-08-02 55.01 55.20 55.01 55.14 0.5M
2021-07-30 55.05 55.12 55.05 55.09 0.3M
2021-07-29 55.03 55.06 55.00 55.03 0.3M
2021-07-28 54.99 55.12 54.95 55.12 0.8M
2021-07-27 55.06 55.12 55.01 55.08 0.7M
2021-07-26 55.02 55.04 54.92 54.95 0.5M
2021-07-23 54.91 54.99 54.91 54.98 0.6M
2021-07-22 54.90 55.06 54.90 55.03 0.4M
2021-07-21 54.95 54.97 54.86 54.91 1.1M
2021-07-20 55.28 55.28 55.06 55.09 1.3M
2021-07-19 55.00 55.18 55.00 55.14 0.6M
2021-07-16 54.79 54.87 54.78 54.85 0.4M
2021-07-15 54.93 54.93 54.76 54.90 0.8M
2021-07-14 54.70 54.78 54.68 54.78 0.5M
2021-07-13 54.73 54.78 54.57 54.60 1.1M
2021-07-12 54.80 54.80 54.70 54.71 0.7M
2021-07-09 54.86 54.86 54.74 54.74 0.6M
2021-07-08 54.95 54.99 54.89 54.95 0.5M
2021-07-07 54.84 54.91 54.79 54.89 0.6M
2021-07-06 54.66 54.81 54.65 54.77 0.5M
2021-07-02 54.55 54.59 54.49 54.59 0.5M
2021-07-01 54.51 54.51 54.40 54.48 0.5M
2021-06-30 54.61 54.65 54.59 54.60 0.4M
2021-06-29 54.49 54.55 54.40 54.55 0.5M
2021-06-28 54.48 54.55 54.46 54.53 0.7M
2021-06-25 54.47 54.49 54.33 54.38 0.4M
2021-06-24 54.48 54.51 54.46 54.49 0.4M
2021-06-23 54.49 54.51 54.44 54.47 0.4M
2021-06-22 54.38 54.56 54.36 54.51 0.4M
2021-06-21 54.49 54.59 54.40 54.43 1.1M
2021-06-18 54.49 54.61 54.40 54.59 0.7M
2021-06-17 54.34 54.55 54.33 54.43 0.7M
2021-06-16 54.49 54.51 54.22 54.27 1.0M
2021-06-15 54.42 54.45 54.38 54.45 0.5M
2021-06-14 54.54 54.54 54.40 54.42 0.4M
2021-06-11 54.55 54.59 54.51 54.56 0.6M
2021-06-10 54.42 54.59 54.37 54.59 0.6M
2021-06-09 54.50 54.53 54.44 54.47 0.6M
2021-06-08 54.37 54.38 54.34 54.36 0.6M
2021-06-07 54.26 54.29 54.25 54.28 0.5M
2021-06-04 54.17 54.31 54.17 54.31 0.3M
2021-06-03 54.17 54.18 54.08 54.10 0.6M
2021-06-02 54.19 54.35 54.18 54.22 0.7M
2021-06-01 54.13 54.21 54.05 54.16 0.7M
2021-05-28 54.18 54.30 54.18 54.25 0.6M
2021-05-27 54.22 54.28 54.19 54.23 0.5M
2021-05-26 54.31 54.36 54.26 54.32 0.7M
2021-05-25 54.24 54.35 54.24 54.35 0.4M
2021-05-24 54.20 54.22 54.15 54.20 0.4M
2021-05-21 54.13 54.17 54.09 54.14 0.4M
2021-05-20 54.02 54.13 54.02 54.13 0.5M
2021-05-19 54.03 54.08 53.90 53.96 0.5M
2021-05-18 54.04 54.04 53.99 54.03 0.4M
2021-05-17 54.10 54.10 54.04 54.06 0.5M
2021-05-14 54.04 54.11 54.03 54.10 0.4M
2021-05-13 53.92 54.00 53.92 53.98 0.7M
2021-05-12 53.99 53.99 53.86 53.90 1.0M
2021-05-11 54.08 54.11 54.04 54.08 0.5M
2021-05-10 54.27 54.33 54.17 54.18 1.2M
2021-05-07 54.37 54.46 54.28 54.31 0.7M
2021-05-06 54.26 54.34 54.26 54.32 0.5M
2021-05-05 54.23 54.30 54.21 54.30 0.5M
2021-05-04 54.28 54.33 54.22 54.25 0.9M
2021-05-03 54.18 54.27 54.14 54.19 0.8M
2021-04-30 54.23 54.27 54.18 54.27 1.4M
2021-04-29 54.10 54.19 54.05 54.18 0.7M
2021-04-28 54.20 54.22 54.10 54.22 0.7M
2021-04-27 54.32 54.32 54.17 54.18 1.1M
2021-04-26 54.35 54.40 54.32 54.33 0.5M
2021-04-23 54.39 54.40 54.31 54.37 0.5M
2021-04-22 54.34 54.39 54.29 54.38 0.5M
2021-04-21 54.31 54.36 54.26 54.36 0.6M
2021-04-20 54.18 54.33 54.18 54.30 1.0M
2021-04-19 54.20 54.24 54.16 54.22 1.0M
2021-04-16 54.28 54.40 54.25 54.27 0.8M
2021-04-15 54.29 54.48 54.25 54.40 2.0M
2021-04-14 54.24 54.24 54.15 54.20 1.0M
2021-04-13 54.10 54.24 54.07 54.24 1.1M
2021-04-12 54.08 54.09 54.02 54.08 1.4M
2021-04-09 54.07 54.16 54.03 54.10 0.8M
2021-04-08 54.08 54.16 54.07 54.15 1.7M
2021-04-07 54.12 54.17 54.04 54.08 0.6M
2021-04-06 54.03 54.14 54.01 54.14 1.0M
2021-04-05 53.95 53.96 53.86 53.94 1.0M
2021-04-01 53.95 54.02 53.92 54.01 1.3M
2021-03-31 53.94 54.01 53.90 53.95 1.3M
2021-03-30 53.87 53.96 53.80 53.96 0.5M
2021-03-29 54.02 54.02 53.85 53.90 0.6M
2021-03-26 53.99 54.07 53.94 54.01 0.4M
2021-03-25 54.13 54.16 54.02 54.05 1.7M
2021-03-24 54.00 54.14 53.96 54.12 0.5M
2021-03-23 53.94 54.07 53.92 54.07 0.9M
2021-03-22 53.85 53.94 53.84 53.92 0.8M
2021-03-19 53.75 53.82 53.69 53.79 0.5M
2021-03-18 53.67 53.79 53.64 53.75 0.8M
2021-03-17 53.83 54.00 53.76 53.94 0.8M
2021-03-16 54.01 54.04 53.92 53.97 0.5M
2021-03-15 53.92 54.01 53.92 53.96 0.6M
2021-03-12 53.94 53.99 53.87 53.93 0.8M
2021-03-11 54.23 54.27 54.16 54.22 0.8M
2021-03-10 54.18 54.26 54.14 54.24 0.6M
2021-03-09 54.12 54.17 54.09 54.15 0.9M
2021-03-08 54.10 54.10 53.94 53.94 0.7M
2021-03-05 54.11 54.20 54.06 54.20 0.8M
2021-03-04 54.41 54.43 54.16 54.22 0.9M
2021-03-03 54.45 54.45 54.34 54.39 0.4M
2021-03-02 54.55 54.60 54.51 54.60 0.9M
2021-03-01 54.52 54.57 54.44 54.55 0.9M
2021-02-26 54.38 54.71 54.28 54.69 2.0M
2021-02-25 54.52 54.55 54.10 54.25 1.9M
2021-02-24 54.56 54.73 54.51 54.72 0.7M
2021-02-23 54.69 54.77 54.63 54.75 0.8M
2021-02-22 54.86 55.12 54.71 54.75 0.7M
2021-02-19 55.03 55.03 54.85 54.90 0.6M
2021-02-18 55.05 55.08 54.98 55.08 0.8M
2021-02-17 55.06 55.11 55.02 55.11 1.3M
2021-02-16 55.08 55.08 54.95 54.99 1.7M
2021-02-12 55.34 55.34 55.23 55.25 1.1M
2021-02-11 55.46 55.47 55.36 55.39 0.7M
2021-02-10 55.45 55.48 55.41 55.46 1.1M
2021-02-09 55.44 55.46 55.38 55.40 1.0M
2021-02-08 55.35 55.43 55.33 55.39 1.1M
2021-02-05 55.45 55.48 55.35 55.36 0.7M
2021-02-04 55.39 55.45 55.33 55.45 0.7M
2021-02-03 55.48 55.48 55.43 55.45 0.5M
2021-02-02 55.51 55.52 55.46 55.52 0.7M
2021-02-01 55.54 55.60 55.50 55.58 0.9M
2021-01-29 55.56 55.67 55.54 55.65 1.7M
2021-01-28 55.70 55.72 55.61 55.67 0.7M
2021-01-27 55.77 55.80 55.73 55.73 0.7M
2021-01-26 55.69 55.76 55.67 55.75 0.7M
2021-01-25 55.67 55.75 55.63 55.74 0.8M
2021-01-22 55.63 55.63 55.57 55.62 0.7M
2021-01-21 55.61 55.80 55.46 55.61 0.7M
2021-01-20 55.65 55.68 55.60 55.68 1.3M
2021-01-19 55.60 55.67 55.56 55.67 0.8M
2021-01-15 55.60 55.64 55.55 55.60 1.4M
2021-01-14 55.61 55.68 55.50 55.54 0.8M
2021-01-13 55.54 55.69 55.49 55.64 1.7M
2021-01-12 55.35 55.45 55.29 55.45 1.4M
2021-01-11 55.47 55.47 55.40 55.40 1.4M
2021-01-08 55.60 55.60 55.48 55.54 1.4M
2021-01-07 55.60 55.62 55.55 55.60 0.9M
2021-01-06 55.72 55.72 55.57 55.67 1.1M
2021-01-05 55.98 55.98 55.83 55.92 0.8M
2021-01-04 55.98 56.02 55.93 55.97 1.2M