Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.35
+0.04 (0.14%)
Jul 18, 2025, 4:00 PM - Market closed
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.35 | 0.14% | 57,586 |
| Jul 17, 2025 | 25.38 | 25.38 | 25.24 | 25.31 | 25.31 | 0.08% | 83,647 |
| Jul 16, 2025 | 25.31 | 25.33 | 25.25 | 25.29 | 25.29 | 0.06% | 50,508 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.25 | 25.28 | 25.28 | -0.37% | 63,156 |
| Jul 14, 2025 | 25.37 | 25.38 | 25.32 | 25.37 | 25.37 | 0.04% | 60,131 |
| Jul 11, 2025 | 25.40 | 25.40 | 25.33 | 25.36 | 25.36 | -0.22% | 44,487 |
| Jul 10, 2025 | 25.46 | 25.46 | 25.38 | 25.42 | 25.42 | -0.18% | 53,802 |
| Jul 9, 2025 | 25.42 | 25.46 | 25.36 | 25.46 | 25.46 | 0.56% | 52,268 |
| Jul 8, 2025 | 25.40 | 25.40 | 25.28 | 25.32 | 25.32 | -0.28% | 63,490 |
| Jul 7, 2025 | 25.42 | 25.42 | 25.32 | 25.39 | 25.39 | -0.17% | 73,497 |
| Jul 3, 2025 | 25.47 | 25.47 | 25.40 | 25.43 | 25.43 | -0.16% | 54,189 |
| Jul 2, 2025 | 25.51 | 25.51 | 25.45 | 25.47 | 25.47 | -0.22% | 50,869 |
| Jul 1, 2025 | 25.55 | 25.55 | 25.47 | 25.53 | 25.53 | -0.25% | 57,501 |
| Jun 30, 2025 | 25.59 | 25.60 | 25.53 | 25.60 | 25.51 | 0.25% | 74,813 |
| Jun 27, 2025 | 25.54 | 25.57 | 25.50 | 25.53 | 25.44 | -0.04% | 34,979 |
| Jun 26, 2025 | 25.52 | 25.54 | 25.49 | 25.54 | 25.45 | 0.12% | 45,645 |
| Jun 25, 2025 | 25.52 | 25.52 | 25.44 | 25.51 | 25.42 | 0.08% | 34,324 |
| Jun 24, 2025 | 25.38 | 25.58 | 25.36 | 25.49 | 25.40 | 0.37% | 68,615 |
| Jun 23, 2025 | 25.38 | 25.44 | 25.38 | 25.40 | 25.31 | 0.18% | 34,007 |
| Jun 20, 2025 | 25.27 | 25.36 | 25.27 | 25.35 | 25.26 | 0.15% | 59,868 |
| Jun 18, 2025 | 25.33 | 25.37 | 25.29 | 25.31 | 25.22 | -0.01% | 35,541 |
| Jun 17, 2025 | 25.28 | 25.32 | 25.23 | 25.32 | 25.23 | 0.32% | 45,912 |
| Jun 16, 2025 | 25.23 | 25.29 | 25.22 | 25.24 | 25.15 | -0.14% | 27,802 |
| Jun 13, 2025 | 25.35 | 25.35 | 25.23 | 25.27 | 25.18 | -0.35% | 73,558 |
| Jun 12, 2025 | 25.34 | 25.37 | 25.33 | 25.36 | 25.27 | 0.28% | 47,606 |
| Jun 11, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 25.20 | 0.36% | 55,519 |
| Jun 10, 2025 | 25.21 | 25.21 | 25.16 | 25.20 | 25.11 | 0.32% | 47,491 |
| Jun 9, 2025 | 25.10 | 25.15 | 25.09 | 25.12 | 25.03 | -0.04% | 13,225 |
| Jun 6, 2025 | 25.17 | 25.17 | 25.11 | 25.13 | 25.04 | -0.51% | 44,636 |
| Jun 5, 2025 | 25.31 | 25.31 | 25.24 | 25.26 | 25.17 | -0.10% | 37,597 |
| Jun 4, 2025 | 25.21 | 25.30 | 25.20 | 25.29 | 25.20 | 0.66% | 3,456,615 |
| Jun 3, 2025 | 25.20 | 25.20 | 25.10 | 25.12 | 25.03 | -0.04% | 51,555 |
| Jun 2, 2025 | 25.13 | 25.14 | 25.09 | 25.13 | 25.04 | -0.59% | 44,613 |
| May 30, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.09 | -0.12% | 31,016 |
| May 29, 2025 | 25.23 | 25.31 | 25.19 | 25.31 | 25.12 | 0.63% | 49,374 |
| May 28, 2025 | 25.15 | 25.18 | 25.12 | 25.15 | 24.97 | -0.27% | 64,142 |
| May 27, 2025 | 25.16 | 25.26 | 25.13 | 25.22 | 25.03 | 0.60% | 76,950 |
| May 23, 2025 | 25.07 | 25.10 | 25.04 | 25.07 | 24.88 | 0.04% | 54,705 |
| May 22, 2025 | 24.95 | 25.07 | 24.92 | 25.06 | 24.87 | 0.28% | 77,809 |
| May 21, 2025 | 25.08 | 25.08 | 24.97 | 24.99 | 24.80 | -0.58% | 89,544 |
| May 20, 2025 | 25.11 | 25.19 | 25.10 | 25.14 | 24.95 | -0.06% | 66,222 |
| May 19, 2025 | 25.02 | 25.16 | 24.99 | 25.15 | 24.96 | -0.12% | 44,778 |
| May 16, 2025 | 25.27 | 25.27 | 25.15 | 25.18 | 24.99 | 0.08% | 80,305 |
| May 15, 2025 | 25.06 | 25.16 | 25.06 | 25.16 | 24.97 | 0.52% | 20,014 |
| May 14, 2025 | 25.12 | 25.12 | 25.03 | 25.03 | 24.84 | -0.28% | 93,200 |
| May 13, 2025 | 25.13 | 25.13 | 25.07 | 25.10 | 24.91 | -0.19% | 256,619 |
| May 12, 2025 | 25.11 | 25.18 | 25.11 | 25.15 | 24.96 | -0.40% | 36,218 |
| May 9, 2025 | 25.24 | 25.30 | 25.24 | 25.25 | 25.06 | 0.16% | 56,043 |
| May 8, 2025 | 25.37 | 25.37 | 25.21 | 25.21 | 25.02 | -0.63% | 41,711 |
| May 7, 2025 | 25.31 | 25.38 | 25.31 | 25.37 | 25.18 | 0.40% | 47,392 |