Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.27
+0.10 (0.41%)
Feb 21, 2025, 3:56 PM EST - Market closed
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.22 | 25.34 | 25.22 | 25.27 | 25.27 | 0.41% | 33,125 |
| Feb 20, 2025 | 25.21 | 25.21 | 25.14 | 25.17 | 25.17 | 0.20% | 17,622 |
| Feb 19, 2025 | 25.15 | 25.15 | 25.06 | 25.12 | 25.12 | 0.08% | 45,700 |
| Feb 18, 2025 | 26.03 | 26.03 | 25.10 | 25.10 | 25.10 | -0.38% | 62,650 |
| Feb 14, 2025 | 25.24 | 25.27 | 25.16 | 25.19 | 25.19 | 0.30% | 41,199 |
| Feb 13, 2025 | 25.22 | 25.23 | 25.04 | 25.12 | 25.12 | 0.73% | 46,397 |
| Feb 12, 2025 | 25.00 | 25.00 | 24.89 | 24.93 | 24.93 | -0.63% | 29,420 |
| Feb 11, 2025 | 25.14 | 25.20 | 25.04 | 25.09 | 25.09 | -0.16% | 1,612,650 |
| Feb 10, 2025 | 25.26 | 25.26 | 25.12 | 25.13 | 25.13 | 0.12% | 37,778 |
| Feb 7, 2025 | 25.23 | 25.23 | 25.10 | 25.10 | 25.10 | -0.32% | 48,231 |
| Feb 6, 2025 | 25.30 | 25.33 | 25.16 | 25.18 | 25.18 | -0.12% | 54,815 |