MetaCap

SCHZ Historical Prices

NYSEARCA: SCHZSchwab ETFsIntermediate Core BondETFUSD

22.12+0.02 (+0.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SCHZ price history

The price history for Schwab US Aggregate Bond (SCHZ) on this page begins on July 11, 2011, when the stock closed at $25.00; it most recently closed at $22.12 on October 5, 2026. The highest price in this record is $28.49, reached on August 3, 2020; the latest close is 22.4% below that peak. Across the 14 complete calendar years in the table, SCHZ finished higher in 7 and lower in 7. Its best year was 2019 (+6.0%) and its worst was 2022 (-15.3%).

Over roughly 15 years the share price changed -11.5%, a -0.8% compound annual price return (excluding dividends). In the last 12 months alone, SCHZ has lost 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

SCHZ returns

1 week

+0.41%

1 month

-2.17%

3 months

-3.53%

6 months

-4.78%

Year to date

-5.35%

1 year

-5.55%

3 years

+0.52%

5 years

-18.30%

SCHZ price return, excluding dividends.

SCHZ annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.12-5.35%
202523.37+3.04%
202422.68-2.70%
202323.31+2.12%
202222.83-15.31%
202126.95-3.80%
202028.02+4.26%
201926.87+5.95%
201825.36-2.54%
201726.02+1.05%
201625.750.00%
201525.75-1.79%
201426.22+4.07%
201325.20-3.47%
201226.10+0.97%
2011*25.85+3.42%

SCHZ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.0822.1322.0622.12+0.09%
22.0122.1222.0022.10+0.32%
21.9422.0621.9222.03-0.09%
22.0122.0721.9922.05+0.27%
21.9922.0321.9521.99-0.18%
22.1222.2021.9922.03-0.18%
21.9522.1021.9322.07-0.14%
22.1422.2022.0522.10-0.05%
22.1222.1322.0422.11-0.09%
22.1422.1622.0822.13-0.54%
22.2122.2522.1522.25+0.27%
22.3122.3322.1822.19-0.49%
22.4522.5122.2622.30-0.84%
22.5022.5122.4522.49+0.04%
22.4822.5022.4522.48+0.27%
22.4522.5522.4122.42-0.40%
22.4822.5122.4622.51+0.54%
22.4422.5022.3822.39-0.09%
22.3922.4122.3822.41-0.04%
22.4022.4722.3722.420.00%
22.4922.5222.4122.42-0.13%
22.5022.5622.4522.45-0.71%
22.6322.6822.5822.61-0.13%
22.6722.7022.6322.64-0.13%
22.6722.7022.6622.67+0.04%
22.6822.7522.6522.66+0.13%
22.6322.7322.6022.63+0.04%
22.6522.7622.6122.62-0.66%
22.7722.9222.7322.77-0.09%
22.8522.9722.7822.79-0.26%
22.8822.9022.7322.85-0.13%
22.8622.9122.7322.88-0.09%
22.8522.9122.8522.90+0.39%
22.7822.8222.7822.81+0.18%
22.7922.8422.7522.77-0.13%
22.7922.9522.7522.80-0.26%
22.8422.8722.7722.86+0.44%
22.7222.7722.7022.76+0.09%
22.7522.8422.7222.74-0.22%
22.8322.8522.7722.79-0.26%
22.8423.0222.7822.85+0.31%
22.8023.0522.7622.78+0.09%
22.7622.8422.7222.76+0.09%
22.7722.8422.7322.74-0.35%
22.8322.9022.7822.82+0.22%
22.8022.9222.7522.77-0.26%
22.8222.8922.7522.83+0.04%
22.7922.9022.7822.82+0.40%
22.7322.8622.6922.73-0.13%
22.7922.8622.7222.76-0.31%
22.8222.9122.8022.83+0.04%
22.8822.9422.7622.82-0.31%
22.8523.1322.8422.89+0.26%
22.8222.9022.8122.83+0.18%
22.7923.0422.7722.79+0.13%
22.7522.9122.7322.76-0.26%
22.8423.0522.8022.82-0.13%
22.8723.0222.8222.85-0.22%
22.9422.9922.8822.90-0.26%
22.9823.2522.9322.96+0.09%
22.9322.9922.9022.94-0.09%
22.9322.9722.8822.96+0.22%
22.8922.9622.8622.91+0.22%
22.9023.1822.7722.86-0.31%
22.9523.0422.9122.93-0.09%
22.9323.0622.9322.95+0.09%
22.9323.1822.8822.93-0.09%
23.0223.1522.9422.95-0.48%
23.0423.0823.0223.06+0.04%
23.0423.2523.0023.05+0.04%
23.0123.1023.0023.04-0.39%
23.2223.3423.1323.13-0.43%
23.2123.2823.1723.230.00%
23.2023.3223.1523.23+0.09%
23.1923.2523.1623.21+0.09%
23.1623.2023.1223.19+0.48%
23.0823.1223.0323.08+0.09%
23.0723.0823.0423.06-0.26%
23.1523.2423.1023.12+0.26%
23.1423.2023.0523.06-0.39%
23.1323.1723.1023.15+0.17%
23.1323.1623.1023.11+0.09%
23.0923.1523.0023.09-0.13%
23.0123.1322.9923.12+0.61%
23.0023.1022.9622.98-0.13%
22.9823.2322.9623.01+0.26%
23.0023.1822.8222.95-0.04%
23.0023.1022.9522.96-0.48%
23.0823.1023.0523.07+0.13%
23.0223.0623.0123.04-0.17%
23.1023.1123.0123.080.00%
23.0223.2423.0023.08-0.39%
23.1823.2023.1523.17+0.09%
23.1123.1923.0923.15+0.17%
23.1023.1323.0823.11+0.09%
23.0923.2023.0623.09+0.39%
23.0423.0422.9623.00+0.04%
22.9123.0022.8822.99+0.09%
22.8522.9822.8422.97+0.57%
22.8422.9422.7722.84-0.31%
22.9522.9722.8822.91-0.09%
22.9723.1322.9122.93-0.56%
23.1123.1523.0623.06-0.09%
23.0623.1723.0323.08+0.04%
23.0923.3623.0623.07-0.26%
23.1423.2223.1323.13-0.30%
23.1923.3623.1423.20+0.26%
23.2323.3223.1223.14-0.22%
23.1723.2323.1623.19+0.43%
23.0923.1423.0823.09+0.13%
23.1023.3023.0223.06-0.30%
23.1223.1823.1023.13-0.26%
23.2023.2323.1623.19+0.17%
23.2023.2223.1323.15-0.43%
23.2423.2523.2123.25-0.09%
23.2823.3023.2423.27-0.13%
23.2523.3223.2323.30+0.13%
23.3023.5423.2223.27-0.09%
23.3223.3623.2923.29+0.04%
23.3223.4423.2723.28-0.34%
23.3623.4323.3223.360.00%
23.3723.3923.3423.36+0.43%
23.3323.3523.2523.26-0.21%
23.3223.3323.2823.31-0.09%
23.2823.3423.2523.33+0.21%
23.2223.2823.2123.28+0.22%
23.2623.2723.2223.23-0.17%
23.2423.3023.2123.27+0.09%
23.3123.3223.2323.25+0.17%
23.1723.2123.1023.21+0.13%
23.1723.2023.1523.18-0.17%
23.1423.2323.1123.22+0.26%
23.1523.2023.1423.16-0.26%
23.2223.3323.1923.22+0.26%
23.1623.2023.1123.16+0.48%
23.0023.0823.0023.05+0.04%
23.1323.2123.0423.04-0.65%
23.1923.2123.1523.19+0.39%
23.0723.1423.0523.10-0.22%
23.1123.2123.1023.15+0.35%
23.1923.4223.0723.07-0.82%
23.1923.2923.1823.26+0.04%
23.3123.3523.2423.25-0.39%
23.3223.3523.3223.34+0.21%
23.2923.3023.2523.29+0.34%
23.2523.2923.1823.210.00%
23.2623.2823.1923.21-0.39%
23.3723.3923.2923.30-0.51%
23.4723.4923.4123.42-0.30%
23.3923.4923.3723.49+0.30%
23.3823.4723.3623.42-0.13%
23.4323.4623.4223.45-0.26%
23.5323.5523.4923.51-0.08%
23.4523.5523.4323.53-0.08%
23.5723.6023.5123.55-0.67%
23.7023.7323.7023.71+0.17%
23.6323.6723.6323.67+0.17%
23.6323.6523.6123.63-0.08%
23.6523.6523.6023.650.00%
23.6123.6723.6023.65+0.21%
23.6123.6123.5623.600.00%
23.5723.6123.5623.60+0.04%
23.5923.6523.5823.59-0.08%
23.6323.6323.6023.61-0.04%
23.6123.6223.5923.62+0.30%
23.4723.5523.4723.55+0.43%
23.4423.4823.4223.45-0.17%
23.4823.5023.4723.49+0.30%
23.4023.4323.3823.42+0.04%
23.4123.4223.3823.410.00%
23.3623.4123.3423.41+0.43%
23.3023.3323.2823.31-0.04%
23.3023.3223.2823.32+0.09%
23.3523.3623.3023.30-0.64%
23.4323.5023.4123.45+0.04%
23.4123.4523.3923.44+0.09%
23.4323.4923.3923.42-0.09%
23.4623.4723.4323.44-0.09%
23.4523.4723.4423.46+0.13%
23.4123.4323.3823.43+0.13%
23.3823.4123.3623.40+0.04%
23.3523.4523.3323.39+0.26%
23.3323.3623.3123.33-0.34%
23.4523.4623.4023.41-0.17%
23.5023.5023.4523.45-0.17%
23.4623.4923.4523.49+0.17%
23.4623.4623.4123.45+0.09%
23.4223.4523.4023.43-0.04%
23.4023.4623.3923.44+0.21%
23.3923.4023.3723.39-0.13%
23.4423.4523.4023.42+0.09%
23.3823.4023.3523.400.00%
23.3723.4123.3623.40+0.13%
23.3923.4023.3523.370.00%
23.4023.4223.3623.37-0.21%
23.4223.4423.3923.42-0.09%
23.4223.4423.4123.44+0.09%
23.4323.4523.3923.42+0.09%
23.3723.4023.3623.40+0.21%
23.3123.3623.3023.350.00%
23.3623.3623.3323.35-0.04%
23.3923.3923.3523.36-0.47%
23.4623.4823.4423.47+0.21%
23.4123.4323.3923.42-0.04%
23.3723.4323.3723.43+0.26%
23.4023.4123.3623.37+0.09%
23.3623.3723.3423.35-0.30%
23.4623.4823.4123.42-0.04%
23.3423.4323.3423.43+0.34%
23.4123.4123.3423.35-0.04%
23.4123.4123.3323.36-0.21%
23.4423.4423.3823.41-0.13%
23.4623.4623.4223.44-0.17%
23.4723.5223.4523.48+0.13%
23.4323.4623.4123.45+0.13%
23.4123.4323.3723.42-0.68%
23.6223.6423.5723.58-0.17%
23.5823.6323.5523.62+0.08%
23.5723.6223.5623.60+0.21%
23.5323.5523.5123.55+0.21%
23.5123.5423.4623.50+0.21%
23.4423.4723.4323.45+0.13%
23.4423.4523.4023.420.00%
23.4423.4623.3923.42+0.13%
23.4023.4323.3923.39-0.04%
23.4623.4623.3923.40-0.13%
23.4623.4723.4223.43-0.26%
23.5023.5123.4723.49-0.04%
23.4823.5123.4723.50+0.26%
23.4523.4623.4223.44-0.04%
23.4423.4823.4223.45-0.04%
23.4223.4723.3923.46+0.39%
23.4223.4323.3523.37-0.30%
23.4223.4623.4223.44+0.09%
23.4023.4323.3923.42-0.47%
23.5623.5723.5123.53-0.04%
23.5123.5823.5023.54-0.21%
23.6923.7023.5723.59-0.42%
23.6723.7123.6723.69+0.04%
23.6623.6923.6223.68+0.04%
23.6923.6923.6423.67+0.08%
23.6623.6823.6323.65-0.21%
23.6823.7023.6623.70+0.04%
23.7023.7123.6723.69+0.13%
23.6523.6723.6323.66+0.13%
23.6423.6423.6023.63-0.13%
23.5623.6623.5623.66+0.34%
23.5923.6223.5523.58+0.04%
23.5323.5823.5223.57+0.13%
23.5023.5423.4923.54+0.13%
23.4723.5323.4623.51+0.38%
23.4323.4323.4023.42—

Related