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
2022-12-30 45.77 45.83 45.65 45.65 2.0M
2022-12-29 45.77 45.90 45.75 45.89 2.1M
2022-12-28 45.77 45.88 45.67 45.71 1.1M
2022-12-27 45.90 45.96 45.77 45.79 1.1M
2022-12-23 46.23 46.23 46.07 46.14 0.8M
2022-12-22 46.26 46.35 46.24 46.26 0.8M
2022-12-21 46.29 46.39 46.23 46.32 0.9M
2022-12-20 46.19 46.25 46.14 46.18 1.3M
2022-12-19 46.56 46.57 46.42 46.51 0.9M
2022-12-16 46.65 46.85 46.59 46.76 0.7M
2022-12-15 46.97 47.04 46.89 47.03 0.8M
2022-12-14 46.88 46.98 46.68 46.93 1.1M
2022-12-13 46.98 47.15 46.81 46.86 1.0M
2022-12-12 46.69 46.72 46.43 46.50 1.5M
2022-12-09 46.66 46.68 46.51 46.52 0.8M
2022-12-08 46.79 46.89 46.72 46.81 0.9M
2022-12-07 46.68 46.95 46.68 46.94 1.2M
2022-12-06 46.43 46.57 46.41 46.51 1.2M
2022-12-05 46.51 46.53 46.32 46.39 0.8M
2022-12-02 46.36 46.75 46.27 46.74 0.7M
2022-12-01 46.29 46.57 46.23 46.57 0.8M
2022-11-30 45.81 46.29 45.81 46.25 1.3M
2022-11-29 46.00 46.03 45.83 45.92 0.8M
2022-11-28 46.14 46.22 46.03 46.09 1.0M
2022-11-25 46.12 46.14 46.03 46.14 0.2M
2022-11-23 45.94 46.14 45.93 46.14 0.6M
2022-11-22 45.74 45.89 45.74 45.87 0.8M
2022-11-21 45.78 45.83 45.62 45.66 0.9M
2022-11-18 45.70 45.80 45.62 45.64 0.6M
2022-11-17 45.74 45.74 45.58 45.73 1.1M
2022-11-16 45.73 45.95 45.73 45.92 1.8M
2022-11-15 45.55 45.65 45.47 45.64 2.7M
2022-11-14 45.30 45.39 45.28 45.31 0.8M
2022-11-11 45.43 45.48 45.32 45.43 0.5M
2022-11-10 45.17 45.47 45.12 45.47 1.1M
2022-11-09 44.45 44.58 44.37 44.53 0.9M
2022-11-08 44.40 44.56 44.37 44.49 1.0M
2022-11-07 44.44 44.47 44.27 44.27 1.2M
2022-11-04 44.45 44.66 44.32 44.42 0.9M
2022-11-03 44.26 44.50 44.23 44.44 0.7M
2022-11-02 44.70 44.96 44.49 44.58 1.3M
2022-11-01 44.87 44.88 44.57 44.66 0.9M
2022-10-31 44.73 44.75 44.52 44.69 2.5M
2022-10-28 44.76 44.93 44.70 44.84 0.7M
2022-10-27 44.81 45.00 44.71 44.92 0.7M
2022-10-26 44.53 44.78 44.53 44.68 0.8M
2022-10-25 44.24 44.58 44.24 44.50 0.9M
2022-10-24 43.99 44.25 43.98 44.04 0.8M
2022-10-21 43.89 44.16 43.86 44.13 0.7M
2022-10-20 44.20 44.35 44.01 44.06 0.9M
2022-10-19 44.46 44.52 44.32 44.33 1.2M
2022-10-18 44.76 44.78 44.53 44.70 2.3M
2022-10-17 44.78 44.87 44.60 44.63 0.9M
2022-10-14 44.87 44.99 44.50 44.51 1.3M
2022-10-13 44.50 44.89 44.37 44.78 1.0M
2022-10-12 44.79 44.99 44.79 44.93 1.5M
2022-10-11 44.95 45.08 44.83 44.87 0.7M
2022-10-10 45.09 45.09 44.78 44.88 0.6M
2022-10-07 45.21 45.21 45.02 45.04 1.4M
2022-10-06 45.47 45.49 45.27 45.28 0.6M
2022-10-05 45.51 45.54 45.31 45.48 0.6M
2022-10-04 45.78 45.98 45.69 45.71 0.9M
2022-10-03 45.53 45.90 45.46 45.61 1.3M
2022-09-30 45.60 45.70 45.27 45.31 1.8M
2022-09-29 45.46 45.55 45.33 45.44 0.8M
2022-09-28 45.38 45.71 45.33 45.67 2.8M
2022-09-27 45.22 45.22 44.91 44.98 1.0M
2022-09-26 45.65 45.65 45.12 45.15 1.3M
2022-09-23 45.83 45.88 45.61 45.75 1.3M
2022-09-22 46.07 46.07 45.84 45.86 0.9M
2022-09-21 46.17 46.42 46.07 46.36 1.1M
2022-09-20 46.20 46.31 46.15 46.22 0.8M
2022-09-19 46.36 46.52 46.34 46.48 1.0M
2022-09-16 46.59 46.61 46.42 46.54 0.6M
2022-09-15 46.58 46.66 46.52 46.54 0.7M
2022-09-14 46.56 46.77 46.56 46.68 1.5M
2022-09-13 46.63 46.68 46.56 46.66 0.7M
2022-09-12 47.12 47.12 46.84 46.88 0.6M
2022-09-09 47.08 47.15 46.93 46.96 2.8M
2022-09-08 47.22 47.22 46.96 46.96 0.6M
2022-09-07 47.00 47.14 46.95 47.11 1.2M
2022-09-06 47.05 47.07 46.80 46.80 0.7M
2022-09-02 47.26 47.38 47.20 47.23 0.6M
2022-09-01 47.15 47.16 46.93 47.11 1.0M
2022-08-31 47.65 47.67 47.41 47.43 1.2M
2022-08-30 47.69 47.76 47.52 47.66 0.6M
2022-08-29 47.68 47.70 47.59 47.63 0.4M
2022-08-26 47.85 47.96 47.76 47.85 0.6M
2022-08-25 47.72 48.00 47.67 47.96 0.8M
2022-08-24 47.77 47.77 47.63 47.67 0.5M
2022-08-23 47.93 48.03 47.75 47.82 0.5M
2022-08-22 47.97 47.97 47.80 47.85 0.6M
2022-08-19 48.18 48.18 47.96 48.04 0.7M
2022-08-18 48.41 48.47 48.34 48.37 0.6M
2022-08-17 48.34 48.39 48.20 48.28 0.6M
2022-08-16 48.62 48.62 48.41 48.57 0.8M
2022-08-15 48.68 48.73 48.63 48.65 0.4M
2022-08-12 48.53 48.57 48.38 48.57 0.7M
2022-08-11 48.76 48.81 48.32 48.33 0.6M
2022-08-10 48.70 48.83 48.57 48.60 0.6M
2022-08-09 48.51 48.52 48.44 48.50 0.5M
2022-08-08 48.59 48.65 48.53 48.61 0.5M
2022-08-05 48.49 48.49 48.28 48.40 0.6M
2022-08-04 48.90 48.94 48.80 48.94 0.8M
2022-08-03 48.61 48.83 48.39 48.81 0.7M
2022-08-02 49.13 49.15 48.59 48.61 1.5M
2022-08-01 49.12 49.14 48.97 49.09 0.5M
2022-07-29 49.00 49.17 48.91 49.05 1.2M
2022-07-28 48.92 49.07 48.91 49.00 0.5M
2022-07-27 48.60 48.81 48.56 48.65 0.8M
2022-07-26 48.70 48.80 48.48 48.48 1.0M
2022-07-25 48.60 48.60 48.44 48.50 0.5M
2022-07-22 48.73 48.78 48.55 48.65 0.7M
2022-07-21 48.05 48.30 47.99 48.30 0.7M
2022-07-20 48.08 48.10 47.87 47.88 2.5M
2022-07-19 47.92 48.01 47.86 47.91 0.7M
2022-07-18 47.96 48.05 47.90 47.96 0.9M
2022-07-15 47.98 48.20 47.98 48.12 0.8M
2022-07-14 47.79 48.02 47.73 47.95 0.8M
2022-07-13 47.73 48.14 47.65 48.11 0.9M
2022-07-12 48.05 48.11 47.81 47.94 1.6M
2022-07-11 47.86 47.99 47.77 47.86 0.7M
2022-07-08 47.82 47.82 47.61 47.63 0.7M
2022-07-07 48.01 48.03 47.79 47.82 0.9M
2022-07-06 48.44 48.44 47.93 47.93 1.2M
2022-07-05 48.17 48.35 48.17 48.28 1.6M
2022-07-01 47.91 48.39 47.91 48.16 0.9M
2022-06-30 47.78 47.99 47.78 47.87 1.7M
2022-06-29 47.50 47.67 47.41 47.66 0.8M
2022-06-28 47.35 47.41 47.29 47.37 2.6M
2022-06-27 47.44 47.55 47.32 47.36 1.1M
2022-06-24 47.57 47.77 47.56 47.57 1.2M
2022-06-23 47.68 47.92 47.62 47.64 1.5M
2022-06-22 47.35 47.53 47.35 47.46 1.2M
2022-06-21 47.12 47.23 47.01 47.03 1.6M
2022-06-17 47.22 47.37 47.08 47.26 0.8M
2022-06-16 46.95 47.24 46.69 47.22 1.0M
2022-06-15 46.93 47.14 46.70 47.11 2.2M
2022-06-14 46.91 47.06 46.55 46.62 1.0M
2022-06-13 47.24 47.25 46.68 46.89 1.4M
2022-06-10 47.90 47.90 47.59 47.69 0.8M
2022-06-09 48.10 48.16 48.04 48.06 0.6M
2022-06-08 48.25 48.32 48.13 48.15 0.8M
2022-06-07 48.27 48.41 48.23 48.31 0.7M
2022-06-06 48.32 48.42 48.12 48.12 0.7M
2022-06-03 48.45 48.48 48.36 48.43 0.7M
2022-06-02 48.59 48.59 48.39 48.52 1.2M
2022-06-01 48.70 48.76 48.39 48.44 0.8M
2022-05-31 48.95 48.95 48.68 48.74 1.0M
2022-05-27 49.08 49.15 49.01 49.05 0.6M
2022-05-26 49.04 49.09 48.90 48.95 0.8M
2022-05-25 48.92 49.04 48.91 49.01 0.6M
2022-05-24 48.53 48.89 48.53 48.81 1.1M
2022-05-23 48.53 48.62 48.39 48.42 0.8M
2022-05-20 48.44 48.62 48.44 48.58 1.2M
2022-05-19 48.36 48.63 48.36 48.42 1.9M
2022-05-18 48.21 48.35 48.09 48.31 1.2M
2022-05-17 48.28 48.28 48.12 48.13 1.1M
2022-05-16 48.33 48.52 48.33 48.40 0.9M
2022-05-13 48.38 48.43 48.27 48.28 1.0M
2022-05-12 48.55 48.60 48.40 48.51 1.6M
2022-05-11 48.11 48.42 48.04 48.39 1.5M
2022-05-10 48.25 48.39 48.19 48.21 1.6M
2022-05-09 47.88 48.09 47.83 48.08 1.2M
2022-05-06 48.03 48.04 47.82 47.84 1.2M
2022-05-05 48.21 48.26 47.88 48.06 1.1M
2022-05-04 48.27 48.54 48.10 48.52 1.7M
2022-05-03 48.25 48.41 48.16 48.18 1.9M
2022-05-02 48.22 48.23 48.07 48.12 1.8M
2022-04-29 48.57 48.68 48.46 48.47 1.0M
2022-04-28 48.71 48.78 48.62 48.76 0.9M
2022-04-27 48.99 49.02 48.78 48.78 0.8M
2022-04-26 48.94 49.08 48.93 48.98 1.3M
2022-04-25 48.63 48.99 48.63 48.83 1.2M
2022-04-22 48.45 48.63 48.40 48.53 1.5M
2022-04-21 48.77 48.77 48.45 48.58 0.8M
2022-04-20 48.66 48.91 48.66 48.84 1.0M
2022-04-19 48.69 48.76 48.53 48.56 0.9M
2022-04-18 48.98 49.04 48.85 48.86 0.9M
2022-04-14 49.57 49.57 48.99 49.01 0.6M
2022-04-13 49.35 49.53 49.35 49.42 0.9M
2022-04-12 49.35 49.46 49.28 49.28 1.3M
2022-04-11 49.24 49.27 49.10 49.16 0.8M
2022-04-08 49.48 49.50 49.31 49.38 0.9M
2022-04-07 49.70 49.74 49.55 49.60 0.9M
2022-04-06 49.65 49.86 49.56 49.71 1.1M
2022-04-05 50.28 50.29 49.86 49.88 1.4M
2022-04-04 50.37 50.40 50.25 50.36 2.2M
2022-04-01 50.11 50.44 50.11 50.33 1.1M
2022-03-31 50.63 50.66 50.52 50.57 2.8M
2022-03-30 50.36 50.55 50.30 50.54 1.6M
2022-03-29 50.23 50.42 50.22 50.39 1.1M
2022-03-28 50.05 50.26 50.05 50.17 0.8M
2022-03-25 50.23 50.33 49.98 50.05 0.8M
2022-03-24 50.41 50.49 50.32 50.44 0.6M
2022-03-23 50.53 50.58 50.34 50.58 0.9M
2022-03-22 50.41 50.41 50.29 50.33 1.4M
2022-03-21 50.96 50.96 50.46 50.47 1.3M
2022-03-18 51.06 51.06 50.92 51.00 0.6M
2022-03-17 50.96 50.97 50.83 50.89 0.9M
2022-03-16 50.76 50.83 50.49 50.80 2.0M
2022-03-15 50.75 50.92 50.69 50.75 1.2M
2022-03-14 50.82 50.88 50.66 50.67 0.8M
2022-03-11 51.14 51.21 51.11 51.14 0.6M
2022-03-10 51.28 51.29 51.07 51.18 1.1M
2022-03-09 51.57 51.57 51.40 51.45 0.6M
2022-03-08 51.58 51.60 51.50 51.57 0.9M
2022-03-07 51.92 51.97 51.75 51.78 1.5M
2022-03-04 52.10 52.17 52.01 52.06 0.9M
2022-03-03 51.82 51.89 51.72 51.85 2.5M
2022-03-02 52.06 52.08 51.66 51.67 0.8M
2022-03-01 52.19 52.46 52.17 52.29 0.9M
2022-02-28 51.90 52.12 51.90 52.08 1.1M
2022-02-25 51.62 51.71 51.59 51.71 0.6M
2022-02-24 51.68 51.80 51.59 51.64 1.4M
2022-02-23 51.69 51.70 51.55 51.56 1.1M
2022-02-22 51.77 51.79 51.69 51.78 1.2M
2022-02-18 51.85 51.85 51.76 51.84 0.8M
2022-02-17 51.69 51.82 51.68 51.76 0.7M
2022-02-16 51.64 51.67 51.49 51.63 0.9M
2022-02-15 51.63 51.68 51.55 51.57 0.8M
2022-02-14 51.82 51.82 51.62 51.68 1.2M
2022-02-11 51.79 51.98 51.60 51.97 1.8M
2022-02-10 52.02 52.02 51.61 51.62 1.0M
2022-02-09 52.18 52.23 52.10 52.11 0.8M
2022-02-08 52.17 52.17 52.06 52.06 1.0M
2022-02-07 52.23 52.24 52.13 52.24 1.0M
2022-02-04 52.26 52.27 52.14 52.16 1.4M
2022-02-03 52.52 52.55 52.41 52.53 2.3M
2022-02-02 52.76 52.86 52.71 52.74 1.2M
2022-02-01 52.71 52.73 52.55 52.68 2.5M
2022-01-31 52.75 52.84 52.70 52.72 5.3M
2022-01-28 52.64 52.83 52.62 52.80 1.7M
2022-01-27 52.68 52.82 52.68 52.75 4.0M
2022-01-26 52.92 52.93 52.58 52.59 0.8M
2022-01-25 52.96 53.11 52.85 52.86 0.9M
2022-01-24 52.96 53.07 52.92 52.93 1.0M
2022-01-21 52.96 53.04 52.92 52.97 0.7M
2022-01-20 52.81 52.82 52.75 52.79 1.3M
2022-01-19 52.70 52.82 52.62 52.73 1.0M
2022-01-18 52.76 52.78 52.60 52.60 1.2M
2022-01-14 53.14 53.14 52.92 52.92 1.5M
2022-01-13 53.14 53.23 53.11 53.20 5.6M
2022-01-12 53.23 53.25 53.13 53.14 4.8M
2022-01-11 53.05 53.17 52.99 53.17 0.8M
2022-01-10 52.98 53.10 52.94 53.04 1.0M
2022-01-07 53.25 53.25 53.04 53.11 1.1M
2022-01-06 53.25 53.31 53.20 53.27 1.0M
2022-01-05 53.54 53.55 53.32 53.33 0.9M
2022-01-04 53.47 53.52 53.40 53.52 0.7M
2022-01-03 53.68 53.68 53.51 53.52 1.1M