Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.59
+0.11 (0.41%)
Jun 18, 2026, 9:32 AM EDT - Market open
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.57 | 25.59 | 25.48 | 25.48 | 25.48 | -0.35% | 248,573 |
| Jun 16, 2026 | 25.55 | 25.60 | 25.55 | 25.57 | 25.57 | 0.16% | 175,505 |
| Jun 15, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | 25.53 | 0.10% | 163,899 |
| Jun 12, 2026 | 25.51 | 25.52 | 25.46 | 25.51 | 25.51 | -0.10% | 188,745 |
| Jun 11, 2026 | 25.42 | 25.54 | 25.40 | 25.53 | 25.53 | 0.55% | 372,226 |
| Jun 10, 2026 | 25.41 | 25.43 | 25.38 | 25.39 | 25.39 | -0.08% | 187,037 |
| Jun 9, 2026 | 25.40 | 25.41 | 25.37 | 25.41 | 25.41 | 0.20% | 171,995 |
| Jun 8, 2026 | 25.39 | 25.42 | 25.36 | 25.36 | 25.36 | -0.08% | 204,152 |
| Jun 5, 2026 | 25.42 | 25.42 | 25.37 | 25.38 | 25.38 | -0.43% | 224,933 |
| Jun 4, 2026 | 25.54 | 25.54 | 25.48 | 25.49 | 25.49 | 0.12% | 456,593 |
| Jun 3, 2026 | 25.49 | 25.49 | 25.43 | 25.46 | 25.46 | -0.16% | 347,524 |
| Jun 2, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 25.50 | -0.04% | 397,566 |
| Jun 1, 2026 | 25.46 | 25.56 | 25.41 | 25.51 | 25.51 | -0.02% | 282,709 |
| May 29, 2026 | 25.60 | 25.63 | 25.58 | 25.61 | 25.52 | 0.16% | 243,513 |
| May 28, 2026 | 25.57 | 25.60 | 25.51 | 25.57 | 25.48 | 0.24% | 248,171 |
| May 27, 2026 | 25.52 | 25.54 | 25.51 | 25.51 | 25.42 | 0.04% | 476,110 |
| May 26, 2026 | 25.50 | 25.52 | 25.49 | 25.50 | 25.41 | 0.35% | 372,988 |
| May 22, 2026 | 25.45 | 25.50 | 25.36 | 25.41 | 25.32 | 0.04% | 277,746 |
| May 21, 2026 | 25.30 | 25.40 | 25.26 | 25.40 | 25.31 | 0.16% | 181,475 |
| May 20, 2026 | 25.24 | 25.38 | 25.23 | 25.36 | 25.27 | 0.52% | 268,117 |
| May 19, 2026 | 25.20 | 25.26 | 25.18 | 25.23 | 25.14 | -0.28% | 365,868 |
| May 18, 2026 | 25.34 | 25.37 | 25.27 | 25.30 | 25.21 | -0.08% | 218,141 |
| May 15, 2026 | 25.36 | 25.37 | 25.32 | 25.32 | 25.23 | -0.63% | 577,982 |
| May 14, 2026 | 25.55 | 25.55 | 25.48 | 25.48 | 25.39 | -0.04% | 175,994 |
| May 13, 2026 | 25.50 | 25.51 | 25.45 | 25.49 | 25.40 | - | 262,523 |
| May 12, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.40 | -0.29% | 437,747 |
| May 11, 2026 | 25.61 | 25.61 | 25.56 | 25.57 | 25.47 | -0.25% | 446,332 |
| May 8, 2026 | 25.66 | 25.66 | 25.61 | 25.63 | 25.53 | 0.27% | 261,451 |
| May 7, 2026 | 25.68 | 25.68 | 25.55 | 25.56 | 25.47 | -0.23% | 344,439 |
| May 6, 2026 | 25.60 | 25.62 | 25.59 | 25.62 | 25.52 | 0.51% | 323,749 |
| May 5, 2026 | 25.48 | 25.52 | 25.46 | 25.49 | 25.40 | 0.14% | 960,069 |
| May 4, 2026 | 25.51 | 25.52 | 25.43 | 25.46 | 25.36 | -0.33% | 457,703 |
| May 1, 2026 | 25.54 | 25.60 | 25.51 | 25.54 | 25.45 | 0.13% | 210,548 |
| Apr 30, 2026 | 25.63 | 25.64 | 25.59 | 25.60 | 25.41 | 0.04% | 234,202 |
| Apr 29, 2026 | 25.63 | 25.64 | 25.58 | 25.59 | 25.40 | -0.33% | 451,670 |
| Apr 28, 2026 | 25.68 | 25.69 | 25.65 | 25.68 | 25.49 | -0.14% | 144,470 |
| Apr 27, 2026 | 25.73 | 25.74 | 25.68 | 25.71 | 25.52 | -0.16% | 236,470 |
| Apr 24, 2026 | 25.71 | 25.75 | 25.68 | 25.75 | 25.56 | 0.19% | 142,933 |
| Apr 23, 2026 | 25.77 | 25.77 | 25.67 | 25.70 | 25.51 | -0.19% | 146,042 |
| Apr 22, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.56 | 0.12% | 298,117 |
| Apr 21, 2026 | 25.77 | 25.78 | 25.71 | 25.72 | 25.53 | -0.27% | 174,164 |
| Apr 20, 2026 | 25.82 | 25.82 | 25.77 | 25.79 | 25.60 | -0.06% | 169,250 |
| Apr 17, 2026 | 25.82 | 25.84 | 25.80 | 25.81 | 25.61 | 0.37% | 206,024 |
| Apr 16, 2026 | 25.78 | 25.78 | 25.70 | 25.71 | 25.52 | -0.16% | 196,495 |
| Apr 15, 2026 | 25.77 | 25.77 | 25.73 | 25.75 | 25.56 | -0.16% | 171,033 |
| Apr 14, 2026 | 25.74 | 25.79 | 25.73 | 25.79 | 25.60 | 0.25% | 395,139 |
| Apr 13, 2026 | 25.68 | 25.73 | 25.65 | 25.73 | 25.54 | 0.19% | 213,331 |
| Apr 10, 2026 | 25.73 | 25.73 | 25.67 | 25.68 | 25.49 | -0.16% | 178,115 |
| Apr 9, 2026 | 25.68 | 25.76 | 25.65 | 25.72 | 25.53 | 0.04% | 255,620 |
| Apr 8, 2026 | 25.85 | 25.85 | 25.69 | 25.71 | 25.52 | 0.25% | 316,401 |