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
2023-12-29 46.60 46.73 46.59 46.62 0.8M
2023-12-28 46.77 46.84 46.67 46.71 0.6M
2023-12-27 46.56 46.85 46.56 46.83 0.6M
2023-12-26 46.49 46.57 46.48 46.54 0.7M
2023-12-22 46.59 46.60 46.43 46.49 0.6M
2023-12-21 46.63 46.65 46.45 46.52 0.8M
2023-12-20 46.47 46.54 46.37 46.51 0.8M
2023-12-19 46.35 46.42 46.31 46.36 1.0M
2023-12-18 46.30 46.35 46.26 46.30 4.7M
2023-12-15 46.48 47.00 46.33 46.39 0.7M
2023-12-14 46.48 46.68 46.48 46.60 1.5M
2023-12-13 45.76 46.26 45.73 46.21 1.0M
2023-12-12 45.55 45.67 45.50 45.66 1.2M
2023-12-11 45.52 45.55 45.41 45.55 0.9M
2023-12-08 45.53 45.60 45.45 45.54 0.9M
2023-12-07 45.71 45.84 45.69 45.76 1.7M
2023-12-06 45.71 45.82 45.54 45.76 0.6M
2023-12-05 45.51 45.65 45.48 45.61 0.8M
2023-12-04 45.36 45.42 45.25 45.35 0.7M
2023-12-01 45.12 45.52 45.09 45.50 1.1M
2023-11-30 45.31 45.41 45.19 45.25 1.2M
2023-11-29 45.33 45.44 45.30 45.42 0.5M
2023-11-28 44.96 45.19 44.94 45.17 0.5M
2023-11-27 44.83 45.00 44.81 44.99 0.5M
2023-11-24 44.78 44.80 44.71 44.72 0.2M
2023-11-22 45.00 45.01 44.77 44.93 0.4M
2023-11-21 44.93 44.93 44.80 44.89 0.6M
2023-11-20 44.72 44.86 44.64 44.85 0.7M
2023-11-17 44.79 44.82 44.68 44.75 0.9M
2023-11-16 44.61 44.78 44.61 44.71 0.7M
2023-11-15 44.52 44.54 44.41 44.46 1.4M
2023-11-14 44.69 44.75 44.63 44.72 1.0M
2023-11-13 44.01 44.18 43.97 44.16 0.5M
2023-11-10 44.25 44.30 44.14 44.17 0.7M
2023-11-09 44.39 44.39 44.08 44.09 1.4M
2023-11-08 44.32 44.49 44.31 44.47 0.9M
2023-11-07 44.15 44.36 44.15 44.30 1.7M
2023-11-06 44.17 44.17 44.02 44.07 1.5M
2023-11-03 44.45 44.50 44.27 44.28 1.5M
2023-11-02 44.06 44.08 43.89 44.00 0.9M
2023-11-01 43.49 43.75 43.40 43.75 1.0M
2023-10-31 43.48 43.56 43.40 43.41 1.4M
2023-10-30 43.40 43.49 43.34 43.42 1.9M
2023-10-27 43.65 43.65 43.43 43.53 0.6M
2023-10-26 43.31 43.54 43.30 43.53 1.1M
2023-10-25 43.38 43.41 43.22 43.27 0.8M
2023-10-24 43.45 43.59 43.33 43.59 0.7M
2023-10-23 43.10 43.48 43.05 43.40 1.3M
2023-10-20 43.21 43.39 43.21 43.26 1.5M
2023-10-19 43.18 43.31 43.05 43.09 2.8M
2023-10-18 43.48 43.48 43.22 43.28 0.7M
2023-10-17 43.48 43.55 43.41 43.46 0.9M
2023-10-16 43.86 43.89 43.76 43.77 0.7M
2023-10-13 44.05 44.08 43.95 44.01 0.5M
2023-10-12 44.04 44.12 43.79 43.82 1.5M
2023-10-11 44.15 44.21 44.07 44.18 1.0M
2023-10-10 43.94 44.10 43.84 43.99 3.0M
2023-10-09 43.73 44.05 43.73 44.04 0.8M
2023-10-06 43.52 43.69 43.42 43.60 1.5M
2023-10-05 43.78 43.82 43.70 43.77 0.5M
2023-10-04 43.59 43.73 43.45 43.71 1.4M
2023-10-03 43.70 43.75 43.42 43.45 1.4M
2023-10-02 43.92 43.95 43.77 43.78 0.9M
2023-09-29 44.46 44.48 44.18 44.23 1.4M
2023-09-28 44.04 44.29 43.99 44.27 1.3M
2023-09-27 44.43 44.43 44.05 44.14 1.0M
2023-09-26 44.43 44.46 44.29 44.31 0.7M
2023-09-25 44.43 44.51 44.36 44.39 0.9M
2023-09-22 44.57 44.72 44.56 44.71 0.5M
2023-09-21 44.64 44.64 44.52 44.54 0.6M
2023-09-20 44.97 45.02 44.83 44.83 0.5M
2023-09-19 44.94 44.96 44.85 44.85 0.5M
2023-09-18 44.85 44.99 44.85 44.99 0.5M
2023-09-15 44.99 45.01 44.90 44.91 0.9M
2023-09-14 45.13 45.15 45.00 45.01 0.4M
2023-09-13 44.96 45.13 44.95 45.07 0.6M
2023-09-12 44.86 45.04 44.86 45.03 0.4M
2023-09-11 44.98 45.02 44.95 44.97 0.7M
2023-09-08 45.03 45.15 45.03 45.05 0.9M
2023-09-07 44.95 45.03 44.91 45.03 0.4M
2023-09-06 44.96 44.98 44.84 44.87 0.5M
2023-09-05 45.08 45.11 44.94 44.95 0.5M
2023-09-01 45.43 45.43 45.16 45.19 0.5M
2023-08-31 45.56 45.63 45.52 45.54 1.2M
2023-08-30 45.55 45.56 45.47 45.49 0.4M
2023-08-29 45.17 45.52 45.16 45.51 0.7M
2023-08-28 45.23 45.25 45.14 45.22 0.5M
2023-08-25 45.10 45.22 44.99 45.12 0.4M
2023-08-24 45.16 45.23 45.11 45.14 0.5M
2023-08-23 45.06 45.24 45.06 45.23 0.7M
2023-08-22 44.79 44.86 44.73 44.83 0.4M
2023-08-21 44.88 44.88 44.73 44.80 0.9M
2023-08-18 44.94 45.06 44.93 45.00 0.5M
2023-08-17 44.98 44.98 44.81 44.91 0.7M
2023-08-16 45.04 45.15 44.92 44.93 0.6M
2023-08-15 45.19 45.21 45.07 45.09 0.5M
2023-08-14 45.17 45.28 45.11 45.19 0.4M
2023-08-11 45.30 45.38 45.22 45.23 0.5M
2023-08-10 45.67 45.75 45.38 45.40 0.8M
2023-08-09 45.69 45.70 45.61 45.66 0.3M
2023-08-08 45.61 45.70 45.57 45.62 0.5M
2023-08-07 45.47 45.49 45.33 45.43 0.4M
2023-08-04 45.28 45.52 45.22 45.51 1.0M
2023-08-03 45.13 45.17 45.07 45.12 0.7M
2023-08-02 45.44 45.44 45.28 45.42 0.7M
2023-08-01 45.62 45.68 45.52 45.57 0.5M
2023-07-31 45.88 46.02 45.88 45.96 1.3M
2023-07-28 45.85 45.92 45.81 45.91 0.7M
2023-07-27 46.06 46.06 45.68 45.72 0.7M
2023-07-26 46.08 46.15 45.93 46.15 0.8M
2023-07-25 45.96 46.02 45.89 45.98 0.6M
2023-07-24 46.16 46.18 46.02 46.06 0.4M
2023-07-21 46.17 46.18 46.08 46.11 0.7M
2023-07-20 46.14 46.14 45.98 46.05 1.5M
2023-07-19 46.28 46.34 46.20 46.33 0.5M
2023-07-18 46.21 46.31 46.17 46.18 0.4M
2023-07-17 46.10 46.17 46.05 46.15 0.4M
2023-07-14 46.35 46.35 46.07 46.09 0.6M
2023-07-13 46.21 46.33 46.18 46.31 0.7M
2023-07-12 45.88 46.06 45.86 46.06 0.9M
2023-07-11 45.62 45.69 45.58 45.64 0.5M
2023-07-10 45.43 45.61 45.43 45.55 0.5M
2023-07-07 45.44 45.52 45.37 45.41 0.5M
2023-07-06 45.58 45.58 45.30 45.41 0.7M
2023-07-05 45.86 45.89 45.68 45.73 0.9M
2023-07-03 46.05 46.12 45.89 45.90 0.4M
2023-06-30 46.07 46.18 46.01 46.16 2.0M
2023-06-29 46.04 46.06 45.94 46.00 0.4M
2023-06-28 46.29 46.37 46.22 46.36 0.4M
2023-06-27 46.34 46.41 46.17 46.22 0.4M
2023-06-26 46.39 46.39 46.28 46.31 0.2M
2023-06-23 46.39 46.39 46.18 46.26 0.5M
2023-06-22 46.24 46.29 46.08 46.11 0.5M
2023-06-21 46.16 46.37 46.10 46.34 0.5M
2023-06-20 46.14 46.35 46.14 46.26 0.8M
2023-06-16 46.18 46.25 46.08 46.20 0.7M
2023-06-15 46.24 46.32 46.17 46.30 0.7M
2023-06-14 46.09 46.13 45.88 46.01 1.0M
2023-06-13 46.28 46.29 45.93 45.96 0.6M
2023-06-12 46.14 46.19 45.99 46.18 0.4M
2023-06-09 46.14 46.16 46.03 46.11 0.5M
2023-06-08 46.03 46.21 46.02 46.21 0.5M
2023-06-07 46.26 46.26 45.92 45.97 0.4M
2023-06-06 46.17 46.22 46.06 46.22 0.4M
2023-06-05 46.08 46.27 46.00 46.16 0.6M
2023-06-02 46.37 46.38 46.15 46.16 0.5M
2023-06-01 46.40 46.49 46.35 46.38 0.5M
2023-05-31 46.19 46.44 46.19 46.38 0.6M
2023-05-30 46.06 46.24 46.05 46.24 0.4M
2023-05-26 45.82 45.93 45.78 45.91 0.3M
2023-05-25 45.99 46.02 45.84 45.86 0.6M
2023-05-24 46.20 46.21 46.03 46.03 0.5M
2023-05-23 46.11 46.21 46.03 46.17 0.6M
2023-05-22 46.15 46.26 46.10 46.14 0.6M
2023-05-19 46.19 46.33 46.13 46.17 0.3M
2023-05-18 46.37 46.39 46.26 46.29 0.3M
2023-05-17 46.63 46.63 46.45 46.50 0.4M
2023-05-16 46.62 46.62 46.47 46.57 0.4M
2023-05-15 46.70 46.71 46.65 46.67 0.3M
2023-05-12 47.04 47.05 46.80 46.80 0.5M
2023-05-11 47.14 47.15 47.02 47.04 0.5M
2023-05-10 46.81 46.93 46.80 46.90 0.6M
2023-05-09 46.65 46.69 46.60 46.62 1.1M
2023-05-08 46.67 46.76 46.63 46.66 0.5M
2023-05-05 47.02 47.02 46.81 46.89 0.3M
2023-05-04 47.14 47.27 46.96 47.07 0.7M
2023-05-03 46.99 47.12 46.92 47.11 0.4M
2023-05-02 46.57 46.93 46.57 46.93 0.9M
2023-05-01 46.80 46.80 46.42 46.49 1.0M
2023-04-28 47.01 47.07 46.83 47.06 0.5M
2023-04-27 46.95 46.95 46.77 46.80 0.5M
2023-04-26 47.14 47.17 46.93 46.97 0.7M
2023-04-25 47.06 47.18 47.04 47.16 0.4M
2023-04-24 46.71 46.87 46.71 46.87 0.4M
2023-04-21 46.86 46.86 46.65 46.68 0.5M
2023-04-20 46.69 46.76 46.65 46.74 0.8M
2023-04-19 46.52 46.55 46.45 46.54 0.4M
2023-04-18 46.54 46.67 46.50 46.61 0.4M
2023-04-17 46.74 46.74 46.54 46.54 0.3M
2023-04-14 46.91 46.91 46.75 46.81 0.6M
2023-04-13 47.14 47.19 46.98 47.02 0.4M
2023-04-12 47.15 47.16 46.89 47.03 0.7M
2023-04-11 46.98 47.00 46.88 46.99 0.8M
2023-04-10 47.12 47.12 46.88 46.98 0.7M
2023-04-06 47.35 47.39 47.27 47.29 0.9M
2023-04-05 47.28 47.47 47.27 47.33 0.8M
2023-04-04 46.81 47.21 46.81 47.17 0.5M
2023-04-03 46.72 46.99 46.69 46.99 1.2M
2023-03-31 46.75 46.93 46.68 46.91 0.8M
2023-03-30 46.58 46.71 46.58 46.69 0.5M
2023-03-29 46.53 46.65 46.47 46.62 0.8M
2023-03-28 46.67 46.67 46.53 46.58 0.7M
2023-03-27 46.80 46.86 46.65 46.66 3.4M
2023-03-24 47.28 47.31 47.06 47.13 0.3M
2023-03-23 46.93 47.11 46.86 47.08 0.4M
2023-03-22 46.44 47.01 46.44 46.99 0.9M
2023-03-21 46.50 46.64 46.48 46.54 1.0M
2023-03-20 46.96 46.96 46.63 46.70 0.7M
2023-03-17 46.71 47.00 46.71 46.87 1.0M
2023-03-16 46.95 46.96 46.46 46.52 1.0M
2023-03-15 46.72 46.93 46.53 46.74 0.6M
2023-03-14 46.53 46.53 46.19 46.29 0.5M
2023-03-13 46.61 46.91 46.42 46.53 0.7M
2023-03-10 45.99 46.29 45.99 46.18 0.6M
2023-03-09 45.52 45.74 45.51 45.64 0.5M
2023-03-08 45.61 45.70 45.42 45.48 0.6M
2023-03-07 45.66 45.67 45.45 45.50 1.0M
2023-03-06 45.75 45.79 45.56 45.57 0.4M
2023-03-03 45.56 45.70 45.47 45.70 0.4M
2023-03-02 45.36 45.36 45.24 45.33 0.8M
2023-03-01 45.60 45.61 45.42 45.45 0.9M
2023-02-28 45.70 45.85 45.65 45.84 1.1M
2023-02-27 45.85 45.88 45.76 45.80 0.4M
2023-02-24 45.76 45.77 45.64 45.72 0.8M
2023-02-23 45.85 46.01 45.66 46.01 1.1M
2023-02-22 45.84 45.93 45.79 45.81 1.1M
2023-02-21 45.90 45.90 45.69 45.69 1.6M
2023-02-17 46.00 46.14 45.93 46.12 0.3M
2023-02-16 46.08 46.15 46.00 46.05 0.4M
2023-02-15 46.23 46.30 46.15 46.22 0.4M
2023-02-14 46.42 46.48 46.19 46.32 0.5M
2023-02-13 46.38 46.49 46.36 46.49 0.7M
2023-02-10 46.52 46.53 46.32 46.34 0.7M
2023-02-09 46.85 46.86 46.52 46.54 0.5M
2023-02-08 46.70 46.75 46.58 46.71 0.7M
2023-02-07 46.73 46.86 46.61 46.64 0.6M
2023-02-06 47.03 47.03 46.69 46.70 2.0M
2023-02-03 47.11 47.15 46.96 47.03 1.6M
2023-02-02 47.53 47.60 47.41 47.44 3.3M
2023-02-01 47.15 47.45 47.03 47.39 1.3M
2023-01-31 47.17 47.27 47.02 47.25 4.8M
2023-01-30 47.03 47.13 47.00 47.00 1.2M
2023-01-27 47.10 47.17 47.05 47.12 1.4M
2023-01-26 47.22 47.32 47.13 47.21 0.6M
2023-01-25 47.23 47.31 47.14 47.25 0.7M
2023-01-24 47.03 47.24 46.93 47.22 0.6M
2023-01-23 46.94 47.11 46.94 46.99 1.7M
2023-01-20 47.18 47.20 47.03 47.13 1.1M
2023-01-19 47.42 47.42 47.24 47.32 1.5M
2023-01-18 47.45 47.52 47.28 47.44 1.3M
2023-01-17 46.96 47.09 46.93 46.98 0.9M
2023-01-13 47.18 47.23 47.03 47.05 0.9M
2023-01-12 47.01 47.26 46.85 47.26 5.4M
2023-01-11 46.74 46.88 46.72 46.86 1.5M
2023-01-10 46.70 46.70 46.50 46.59 0.7M
2023-01-09 46.63 46.85 46.61 46.77 1.1M
2023-01-06 46.16 46.67 46.15 46.62 0.9M
2023-01-05 46.11 46.14 45.92 46.12 0.4M
2023-01-04 46.06 46.24 46.06 46.16 0.7M
2023-01-03 46.12 46.12 45.84 45.92 1.0M