Historical Stock Price
SCHZ historical stock prices picture
Schwab Strategic Trust - Schwab US Aggregate Bond ETF (SCHZ) has the following price history information. Looking back at SCHZ historical stock prices for the last five trading days, on March 21, 2024, SCHZ opened at $45.84, traded as high as $45.87 and as low as $45.74, and closed at $45.80. Trading volume was a total of 510.60K shares. On March 22, 2024, SCHZ opened at $45.98, traded as high as $45.99 and as low as $45.91, and closed at $45.92. Trading volume was a total of 298.30K shares. On March 25, 2024, SCHZ opened at $45.92, traded as high as $45.92 and as low as $45.83, and closed at $45.86. Trading volume was a total of 442.60K shares. On March 26, 2024, SCHZ opened at $45.86, traded as high as $45.91 and as low as $45.80, and closed at $45.91. Trading volume was a total of 1.17M shares. On March 27, 2024, SCHZ opened at $45.92, traded as high as $46.06 and as low as $45.92, and closed at $46.05. Trading volume was a total of 405.70K shares.

SCHZ Historical Stock Prices By Date:

SCHZ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Schwab Strategic Trust - Schwab US Aggregate Bond ETF shares, starting with a $10,000 purchase of SCHZ, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $51.14
End price/share: $46.05
Starting shares: 195.54
Ending shares: 248.17
Dividends reinvested/share: $12.25
Total return: 14.28%
Average Annual Total Return: 1.34%
Starting investment: $10,000.00
Ending investment: $11,423.34
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $51.14
End price/share: $46.05
Dividends collected/share: $12.25
Total return: 14.00%
Average Annual Total Return: 1.32%
Starting investment: $10,000.00
Ending investment: $11,400.82
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $45.84 $45.87 $45.74 $45.80 510.60K
03/22/2024 $45.98 $45.99 $45.91 $45.92 298.30K
03/25/2024 $45.92 $45.92 $45.83 $45.86 442.60K
03/26/2024 $45.86 $45.91 $45.80 $45.91 1.17M
03/27/2024 $45.92 $46.06 $45.92 $46.05 405.70K
Schwab U.S. Aggregate Bond is an open-end management investment company. The Fund seeks to track as closely as possible, before fees and expenses, the price and yield performance of the Barclays U.S. Aggregate Bond Index (the index). To pursue this investment objective, the fund typically seeks to match the total return of the index by generally investing in a representative sample of securities. As of Dec 31 2013, the Fund's total assets were $523,686,840 and the Fund's investment portfolio was valued at $518,827,615.
Date Close
03/21/2024$45.80
03/22/2024$45.92
03/25/2024$45.86
03/26/2024$45.91
03/27/2024$46.05
SCHZ is categorized under the Financials sector; below are some other companies in the same sector:

SCIF Historical Stock Prices
SCIN Historical Stock Prices
SCJ Historical Stock Prices
SCM Historical Stock Prices
SCNB Historical Stock Prices
SCO Historical Stock Prices
SCPB Historical Stock Prices
SCQ Historical Stock Prices
SCTO Historical Stock Prices
SCZ Historical Stock Prices

Also explore: SCHZ shares outstanding history

Email EnvelopeFree SCHZ Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SCHZ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.