Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.75
+0.03 (0.12%)
Apr 22, 2026, 4:00 PM EDT - Market closed
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | 0.12% | 197,962 |
| Apr 21, 2026 | 25.77 | 25.78 | 25.71 | 25.72 | 25.72 | -0.27% | 174,164 |
| Apr 20, 2026 | 25.82 | 25.82 | 25.77 | 25.79 | 25.79 | -0.06% | 168,715 |
| Apr 17, 2026 | 25.82 | 25.84 | 25.80 | 25.81 | 25.81 | 0.37% | 206,024 |
| Apr 16, 2026 | 25.78 | 25.78 | 25.70 | 25.71 | 25.71 | -0.16% | 196,495 |
| Apr 15, 2026 | 25.77 | 25.77 | 25.73 | 25.75 | 25.75 | -0.16% | 171,033 |
| Apr 14, 2026 | 25.74 | 25.79 | 25.73 | 25.79 | 25.79 | 0.25% | 395,139 |
| Apr 13, 2026 | 25.68 | 25.73 | 25.65 | 25.73 | 25.73 | 0.19% | 212,529 |
| Apr 10, 2026 | 25.73 | 25.73 | 25.67 | 25.68 | 25.68 | -0.16% | 178,115 |
| Apr 9, 2026 | 25.68 | 25.76 | 25.65 | 25.72 | 25.72 | 0.04% | 255,557 |
| Apr 8, 2026 | 25.85 | 25.85 | 25.69 | 25.71 | 25.71 | 0.25% | 316,241 |
| Apr 7, 2026 | 25.62 | 25.65 | 25.53 | 25.64 | 25.64 | 0.12% | 163,243 |
| Apr 6, 2026 | 25.69 | 25.69 | 25.59 | 25.61 | 25.61 | -0.19% | 259,557 |
| Apr 2, 2026 | 25.58 | 25.66 | 25.56 | 25.66 | 25.66 | 0.25% | 182,289 |
| Apr 1, 2026 | 25.58 | 25.63 | 25.58 | 25.60 | 25.60 | -0.49% | 2,705,407 |
| Mar 31, 2026 | 25.65 | 25.72 | 25.63 | 25.72 | 25.63 | 0.63% | 349,459 |
| Mar 30, 2026 | 25.56 | 25.61 | 25.55 | 25.56 | 25.47 | 0.39% | 227,158 |
| Mar 27, 2026 | 25.41 | 25.48 | 25.41 | 25.46 | 25.37 | -0.04% | 204,257 |
| Mar 26, 2026 | 25.60 | 25.60 | 25.47 | 25.47 | 25.38 | -0.51% | 278,213 |
| Mar 25, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.51 | 0.31% | 173,399 |
| Mar 24, 2026 | 25.48 | 25.57 | 25.46 | 25.52 | 25.43 | -0.20% | 335,439 |
| Mar 23, 2026 | 25.53 | 25.63 | 25.52 | 25.57 | 25.48 | 0.37% | 191,277 |
| Mar 20, 2026 | 25.62 | 25.62 | 25.48 | 25.48 | 25.39 | -0.84% | 233,379 |
| Mar 19, 2026 | 25.60 | 25.72 | 25.60 | 25.69 | 25.60 | 0.12% | 193,494 |
| Mar 18, 2026 | 25.74 | 25.77 | 25.66 | 25.66 | 25.57 | -0.41% | 379,299 |
| Mar 17, 2026 | 25.78 | 25.78 | 25.75 | 25.77 | 25.67 | 0.17% | 281,673 |
| Mar 16, 2026 | 25.72 | 25.73 | 25.69 | 25.72 | 25.63 | 0.39% | 160,362 |
| Mar 13, 2026 | 25.69 | 25.71 | 25.60 | 25.62 | 25.53 | -0.16% | 292,749 |
| Mar 12, 2026 | 25.72 | 25.73 | 25.63 | 25.66 | 25.57 | -0.36% | 338,115 |
| Mar 11, 2026 | 25.81 | 25.81 | 25.74 | 25.75 | 25.66 | -0.49% | 186,098 |
| Mar 10, 2026 | 25.92 | 25.95 | 25.87 | 25.88 | 25.79 | -0.27% | 158,642 |
| Mar 9, 2026 | 25.84 | 25.97 | 25.84 | 25.95 | 25.86 | 0.29% | 250,380 |
| Mar 6, 2026 | 25.86 | 25.93 | 25.83 | 25.88 | 25.78 | -0.17% | 520,161 |
| Mar 5, 2026 | 25.91 | 25.92 | 25.89 | 25.92 | 25.83 | -0.23% | 231,956 |
| Mar 4, 2026 | 26.02 | 26.02 | 25.98 | 25.98 | 25.89 | -0.08% | 224,289 |
| Mar 3, 2026 | 25.93 | 26.03 | 25.92 | 26.00 | 25.91 | -0.08% | 276,482 |
| Mar 2, 2026 | 26.08 | 26.08 | 26.01 | 26.02 | 25.93 | -0.84% | 235,466 |
| Feb 27, 2026 | 26.25 | 26.25 | 26.22 | 26.24 | 26.06 | 0.19% | 207,139 |
| Feb 26, 2026 | 26.16 | 26.19 | 26.16 | 26.19 | 26.01 | 0.21% | 245,895 |
| Feb 25, 2026 | 26.16 | 26.17 | 26.13 | 26.14 | 25.95 | -0.10% | 222,109 |
| Feb 24, 2026 | 26.16 | 26.16 | 26.13 | 26.16 | 25.98 | -0.04% | 204,677 |
| Feb 23, 2026 | 26.12 | 26.18 | 26.12 | 26.17 | 25.99 | 0.23% | 171,558 |
| Feb 20, 2026 | 26.13 | 26.13 | 26.07 | 26.11 | 25.93 | 0.10% | 182,214 |
| Feb 19, 2026 | 26.05 | 26.10 | 26.05 | 26.09 | 25.90 | -0.02% | 340,877 |
| Feb 18, 2026 | 26.10 | 26.11 | 26.07 | 26.09 | 25.91 | -0.04% | 243,706 |
| Feb 17, 2026 | 26.12 | 26.12 | 26.09 | 26.10 | 25.92 | -0.08% | 151,599 |
| Feb 13, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 25.94 | 0.31% | 166,025 |
| Feb 12, 2026 | 25.94 | 26.04 | 25.94 | 26.04 | 25.86 | 0.48% | 174,580 |
| Feb 11, 2026 | 25.91 | 25.96 | 25.90 | 25.92 | 25.73 | -0.17% | 173,966 |
| Feb 10, 2026 | 25.95 | 25.98 | 25.95 | 25.96 | 25.78 | 0.23% | 215,389 |