Skip to main content
logo
Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.51
+0.02 (0.08%)
Jun 25, 2025, 4:00 PM - Market closed

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202525.5225.5225.4425.5125.510.08%34,324
Jun 24, 202525.3825.5825.3625.4925.490.37%68,615
Jun 23, 202525.3825.4425.3825.4025.400.18%34,007
Jun 20, 202525.2725.3625.2725.3525.350.15%59,868
Jun 18, 202525.3325.3725.2925.3125.31-0.01%35,541
Jun 17, 202525.2825.3225.2325.3225.320.32%45,912
Jun 16, 202525.2325.2925.2225.2425.24-0.14%27,802
Jun 13, 202525.3525.3525.2325.2725.27-0.35%73,558
Jun 12, 202525.3425.3725.3325.3625.360.28%47,606
Jun 11, 202525.2125.2925.2125.2925.290.36%55,519
Jun 10, 202525.2125.2125.1625.2025.200.32%47,491
Jun 9, 202525.1025.1525.0925.1225.12-0.04%13,225
Jun 6, 202525.1725.1725.1125.1325.13-0.51%44,636
Jun 5, 202525.3125.3125.2425.2625.26-0.10%37,597
Jun 4, 202525.2125.3025.2025.2925.290.66%3,456,615
Jun 3, 202525.2025.2025.1025.1225.12-0.04%51,555
Jun 2, 202525.1325.1425.0925.1325.13-0.59%44,613
May 30, 202525.2425.2825.2425.2825.18-0.12%31,016
May 29, 202525.2325.3125.1925.3125.210.63%49,374
May 28, 202525.1525.1825.1225.1525.05-0.27%64,142
May 27, 202525.1625.2625.1325.2225.120.60%76,950
May 23, 202525.0725.1025.0425.0724.970.04%54,705
May 22, 202524.9525.0724.9225.0624.960.28%77,809
May 21, 202525.0825.0824.9724.9924.89-0.58%89,544
May 20, 202525.1125.1925.1025.1425.04-0.06%66,222
May 19, 202525.0225.1624.9925.1525.05-0.12%44,778
May 16, 202525.2725.2725.1525.1825.080.08%80,305
May 15, 202525.0625.1625.0625.1625.060.52%20,014
May 14, 202525.1225.1225.0325.0324.93-0.28%93,200
May 13, 202525.1325.1325.0725.1025.00-0.19%256,619
May 12, 202525.1125.1825.1125.1525.05-0.40%36,218
May 9, 202525.2425.3025.2425.2525.150.16%56,043
May 8, 202525.3725.3725.2125.2125.11-0.63%41,711
May 7, 202525.3125.3825.3125.3725.270.40%47,392
May 6, 202525.1525.2725.1525.2725.170.38%53,723
May 5, 202525.1825.2025.0825.1825.08-0.30%43,965
May 2, 202525.2425.3125.2025.2525.15-0.28%62,193
May 1, 202525.4125.4525.2925.3225.22-0.69%40,406
Apr 30, 202525.4725.5225.4525.5025.29-0.10%40,183
Apr 29, 202525.4325.5525.4325.5225.320.37%39,548
Apr 28, 202525.3725.4325.3525.4325.220.14%48,827
Apr 25, 202525.3525.3925.3425.3925.190.40%39,600
Apr 24, 202525.2925.3025.2225.2925.090.80%107,158
Apr 23, 202525.3125.3525.0825.0924.890.04%48,645
Apr 22, 202525.1325.1325.0225.0824.880.16%108,901
Apr 21, 202525.1225.1725.0425.0424.84-0.44%16,627
Apr 17, 202525.1925.2325.1525.1524.95-0.12%33,538
Apr 16, 202525.1225.2025.1125.1824.980.24%32,540
Apr 15, 202525.0825.2025.0825.1224.920.20%123,363
Apr 14, 202525.1225.1725.0525.0724.870.24%131,836