Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.08
-0.11 (-0.42%)
Aug 10, 2026, 4:00 PM EDT - Market closed
SCCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.12 | 25.14 | 25.08 | 25.08 | - | -0.40% | 213,027 |
| Aug 7, 2026 | 25.19 | 25.19 | 25.14 | 25.18 | 25.18 | 0.20% | 197,698 |
| Aug 6, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 25.13 | -0.30% | 162,579 |
| Aug 5, 2026 | 25.21 | 25.21 | 25.17 | 25.21 | 25.21 | 0.14% | 225,582 |
| Aug 4, 2026 | 25.66 | 25.66 | 25.14 | 25.17 | 25.17 | 0.42% | 166,456 |
| Aug 3, 2026 | 25.06 | 25.09 | 25.05 | 25.07 | 25.07 | 0.22% | 215,887 |
| Jul 31, 2026 | 25.15 | 25.16 | 25.08 | 25.11 | 25.01 | -0.35% | 175,308 |
| Jul 30, 2026 | 25.19 | 25.21 | 25.18 | 25.20 | 25.10 | 0.08% | 280,205 |
| Jul 29, 2026 | 25.24 | 25.26 | 25.18 | 25.18 | 25.08 | -0.34% | 557,551 |
| Jul 28, 2026 | 25.23 | 25.28 | 25.22 | 25.27 | 25.16 | 0.22% | 192,627 |
| Jul 27, 2026 | 25.19 | 25.22 | 25.18 | 25.21 | 25.11 | 0.20% | 169,748 |
| Jul 24, 2026 | 25.13 | 25.21 | 25.13 | 25.16 | 25.06 | 0.08% | 248,284 |
| Jul 23, 2026 | 25.11 | 25.17 | 25.11 | 25.14 | 25.04 | -0.24% | 215,519 |
| Jul 22, 2026 | 25.25 | 25.26 | 25.20 | 25.20 | 25.10 | -0.24% | 215,057 |
| Jul 21, 2026 | 25.32 | 25.32 | 25.23 | 25.26 | 25.16 | -0.24% | 320,306 |
| Jul 20, 2026 | 25.38 | 25.39 | 25.29 | 25.32 | 25.22 | -0.24% | 219,560 |
| Jul 17, 2026 | 25.39 | 25.42 | 25.36 | 25.38 | 25.28 | 0.10% | 185,101 |
| Jul 16, 2026 | 25.31 | 25.36 | 25.31 | 25.36 | 25.25 | -0.02% | 424,810 |
| Jul 15, 2026 | 25.32 | 25.38 | 25.32 | 25.36 | 25.26 | 0.16% | 172,651 |
| Jul 14, 2026 | 25.31 | 25.34 | 25.29 | 25.32 | 25.22 | 0.32% | 208,567 |
| Jul 13, 2026 | 25.30 | 25.30 | 25.23 | 25.24 | 25.14 | -0.36% | 183,922 |
| Jul 10, 2026 | 25.37 | 25.38 | 25.31 | 25.33 | 25.23 | -0.08% | 212,939 |
| Jul 9, 2026 | 25.34 | 25.38 | 25.33 | 25.35 | 25.25 | 0.12% | 176,591 |
| Jul 8, 2026 | 25.38 | 25.38 | 25.28 | 25.32 | 25.22 | -0.16% | 204,160 |
| Jul 7, 2026 | 25.41 | 25.44 | 25.35 | 25.36 | 25.26 | -0.55% | 342,650 |
| Jul 6, 2026 | 25.46 | 25.62 | 25.44 | 25.50 | 25.40 | 0.12% | 185,896 |
| Jul 2, 2026 | 25.46 | 25.49 | 25.44 | 25.47 | 25.37 | 0.04% | 201,674 |
| Jul 1, 2026 | 25.46 | 25.48 | 25.42 | 25.46 | 25.36 | -0.13% | 228,801 |
| Jun 30, 2026 | 25.65 | 25.67 | 25.57 | 25.59 | 25.39 | -0.35% | 181,397 |
| Jun 29, 2026 | 25.66 | 25.69 | 25.65 | 25.68 | 25.48 | 0.08% | 225,409 |
| Jun 26, 2026 | 25.68 | 25.69 | 25.66 | 25.66 | 25.46 | 0.04% | 250,907 |
| Jun 25, 2026 | 25.64 | 25.67 | 25.63 | 25.65 | 25.45 | 0.20% | 362,348 |
| Jun 24, 2026 | 25.59 | 25.63 | 25.58 | 25.60 | 25.40 | 0.35% | 257,462 |
| Jun 23, 2026 | 25.54 | 25.54 | 25.50 | 25.51 | 25.31 | 0.20% | 168,182 |
| Jun 22, 2026 | 25.47 | 25.49 | 25.45 | 25.46 | 25.26 | -0.27% | 248,656 |
| Jun 18, 2026 | 25.57 | 25.60 | 25.53 | 25.53 | 25.33 | 0.20% | 239,069 |
| Jun 17, 2026 | 25.57 | 25.59 | 25.48 | 25.48 | 25.28 | -0.35% | 248,573 |
| Jun 16, 2026 | 25.55 | 25.60 | 25.55 | 25.57 | 25.37 | 0.16% | 377,170 |
| Jun 15, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | 25.33 | 0.10% | 163,899 |
| Jun 12, 2026 | 25.51 | 25.52 | 25.46 | 25.51 | 25.30 | -0.10% | 205,631 |
| Jun 11, 2026 | 25.42 | 25.54 | 25.40 | 25.53 | 25.33 | 0.55% | 372,226 |
| Jun 10, 2026 | 25.41 | 25.43 | 25.38 | 25.39 | 25.19 | -0.08% | 188,358 |
| Jun 9, 2026 | 25.40 | 25.41 | 25.37 | 25.41 | 25.21 | 0.20% | 171,995 |
| Jun 8, 2026 | 25.39 | 25.42 | 25.36 | 25.36 | 25.16 | -0.08% | 204,152 |
| Jun 5, 2026 | 25.42 | 25.42 | 25.37 | 25.38 | 25.18 | -0.43% | 227,733 |
| Jun 4, 2026 | 25.54 | 25.54 | 25.48 | 25.49 | 25.29 | 0.12% | 456,593 |
| Jun 3, 2026 | 25.49 | 25.49 | 25.43 | 25.46 | 25.26 | -0.16% | 347,524 |
| Jun 2, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 25.30 | -0.04% | 397,566 |
| Jun 1, 2026 | 25.46 | 25.56 | 25.41 | 25.51 | 25.31 | -0.02% | 282,709 |
| May 29, 2026 | 25.60 | 25.63 | 25.58 | 25.61 | 25.31 | 0.16% | 243,513 |