Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.57
+0.16 (0.63%)
At close: Mar 28, 2025, 3:59 PM
25.81
+0.24 (0.94%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.5025.6025.4825.5725.570.63%39,973
Mar 27, 202525.4125.4425.4025.4125.41-0.14%54,630
Mar 26, 202525.4325.4825.4125.4525.45-0.17%32,724
Mar 25, 202525.4425.5025.4425.4925.49-0.02%16,318
Mar 24, 202525.5925.5925.4725.5025.50-0.49%20,601
Mar 21, 202525.6325.6825.5825.6225.620.14%42,622
Mar 20, 202525.6725.6725.5625.5925.590.20%47,708
Mar 19, 202525.4525.5525.4325.5425.540.21%31,809
Mar 18, 202525.4225.5025.4225.4825.48-0.07%829,607
Mar 17, 202525.5025.5725.4425.5025.500.26%27,702
Mar 14, 202525.4025.5125.4025.4425.44-0.16%44,519
Mar 13, 202525.5025.5025.3325.4825.480.22%64,141
Mar 12, 202525.5725.5725.4125.4225.42-0.16%56,366
Mar 11, 202525.6725.6725.4525.4625.46-0.47%115,280
Mar 10, 202525.5725.6325.5525.5825.580.55%1,493,317
Mar 7, 202525.5325.5725.4225.4425.44-0.16%33,449
Mar 6, 202525.5025.5325.4225.4825.48-0.05%20,018
Mar 5, 202525.6925.6925.4925.4925.49-0.31%46,028
Mar 4, 202525.6425.6925.5725.5725.57-0.38%29,070
Mar 3, 202525.5025.7125.5025.6725.670.36%67,611
Feb 28, 202525.5125.5925.5025.5825.580.31%39,065
Feb 27, 202525.4625.5325.4525.5025.50-0.04%25,905
Feb 26, 202525.4825.5825.3525.5125.510.20%46,430
Feb 25, 202525.5025.5425.4025.4625.460.51%1,843,022
Feb 24, 202525.3425.3425.2425.3325.330.25%21,830
Feb 21, 202525.2225.3425.2225.2725.270.41%33,125
Feb 20, 202525.2125.2125.1425.1725.170.20%17,622
Feb 19, 202525.1525.1525.0625.1225.120.08%45,700
Feb 18, 202526.0326.0325.1025.1025.10-0.38%62,650
Feb 14, 202525.2425.2725.1625.1925.190.30%41,199
Feb 13, 202525.2225.2325.0425.1225.120.73%46,397
Feb 12, 202525.0025.0024.8924.9324.93-0.63%29,420
Feb 11, 202525.1425.2025.0425.0925.09-0.16%1,612,650
Feb 10, 202525.2625.2625.1225.1325.130.12%37,778
Feb 7, 202525.2325.2325.1025.1025.10-0.32%48,231
Feb 6, 202525.3025.3325.1625.1825.18-0.12%54,815