Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.08
-0.07 (-0.28%)
Apr 21, 2025, 4:00 PM EDT - Market closed

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202525.1225.1725.0425.0425.04-0.44%16,627
Apr 17, 202525.1925.2325.1525.1525.15-0.12%33,538
Apr 16, 202525.1225.2025.1125.1825.180.24%32,540
Apr 15, 202525.0825.2025.0825.1225.120.20%123,363
Apr 14, 202525.1225.1725.0525.0725.070.24%131,836
Apr 11, 202524.8825.0124.8225.0125.01-0.20%48,306
Apr 10, 202525.1725.1925.0625.0625.06-0.65%44,423
Apr 9, 202524.9425.2224.8825.2225.220.25%280,536
Apr 8, 202525.2625.4125.1625.1625.16-1.06%89,466
Apr 7, 202525.7825.7825.2525.4325.43-1.04%82,479
Apr 4, 202525.8025.8825.6925.7025.700.01%82,656
Apr 3, 202525.7426.0325.6825.7025.700.59%68,430
Apr 2, 202525.6125.6125.5125.5525.55-0.10%17,168
Apr 1, 202525.5525.6125.4725.5725.57-0.09%18,791
Mar 31, 202525.6625.6625.5525.5925.490.09%24,708
Mar 28, 202525.5025.6025.4825.5725.470.63%39,973
Mar 27, 202525.4125.4425.4025.4125.31-0.14%54,630
Mar 26, 202525.4325.4825.4125.4525.34-0.17%32,724
Mar 25, 202525.4425.5025.4425.4925.39-0.02%16,318
Mar 24, 202525.5925.5925.4725.5025.39-0.49%20,601
Mar 21, 202525.6325.6825.5825.6225.520.14%42,622
Mar 20, 202525.6725.6725.5625.5925.480.20%47,708
Mar 19, 202525.4525.5525.4325.5425.430.21%31,809
Mar 18, 202525.4225.5025.4225.4825.38-0.07%829,607
Mar 17, 202525.5025.5725.4425.5025.400.26%27,702
Mar 14, 202525.4025.5125.4025.4425.33-0.16%44,519
Mar 13, 202525.5025.5025.3325.4825.370.22%64,141
Mar 12, 202525.5725.5725.4125.4225.32-0.16%56,366
Mar 11, 202525.6725.6725.4525.4625.36-0.47%115,280
Mar 10, 202525.5725.6325.5525.5825.480.55%1,493,317
Mar 7, 202525.5325.5725.4225.4425.34-0.16%33,449
Mar 6, 202525.5025.5325.4225.4825.38-0.05%20,018
Mar 5, 202525.6925.6925.4925.4925.39-0.31%46,028
Mar 4, 202525.6425.6925.5725.5725.47-0.38%29,070
Mar 3, 202525.5025.7125.5025.6725.570.36%67,611
Feb 28, 202525.5125.5925.5025.5825.480.31%39,065
Feb 27, 202525.4625.5325.4525.5025.40-0.04%25,905
Feb 26, 202525.4825.5825.3525.5125.410.20%46,430
Feb 25, 202525.5025.5425.4025.4625.360.51%1,843,022
Feb 24, 202525.3425.3425.2425.3325.230.25%21,830
Feb 21, 202525.2225.3425.2225.2725.170.41%33,125
Feb 20, 202525.2125.2125.1425.1725.060.20%17,622
Feb 19, 202525.1525.1525.0625.1225.020.08%45,700
Feb 18, 202526.0326.0325.1025.1025.00-0.38%62,650
Feb 14, 202525.2425.2725.1625.1925.090.30%41,199
Feb 13, 202525.2225.2325.0425.1225.010.73%46,397
Feb 12, 202525.0025.0024.8924.9324.83-0.63%29,420
Feb 11, 202525.1425.2025.0425.0924.99-0.16%1,612,650
Feb 10, 202525.2625.2625.1225.1325.030.12%37,778
Feb 7, 202525.2325.2325.1025.1025.00-0.32%48,231