Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.32
-0.16 (-0.63%)
May 15, 2026, 4:00 PM EDT - Market closed
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.36 | 25.37 | 25.32 | 25.32 | 25.32 | -0.63% | 277,791 |
| May 14, 2026 | 25.55 | 25.55 | 25.48 | 25.48 | 25.48 | -0.04% | 175,994 |
| May 13, 2026 | 25.50 | 25.51 | 25.45 | 25.49 | 25.49 | - | 262,523 |
| May 12, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | -0.29% | 437,747 |
| May 11, 2026 | 25.61 | 25.61 | 25.56 | 25.57 | 25.57 | -0.25% | 446,332 |
| May 8, 2026 | 25.66 | 25.66 | 25.61 | 25.63 | 25.63 | 0.27% | 261,451 |
| May 7, 2026 | 25.68 | 25.68 | 25.55 | 25.56 | 25.56 | -0.23% | 344,439 |
| May 6, 2026 | 25.60 | 25.62 | 25.59 | 25.62 | 25.62 | 0.51% | 323,749 |
| May 5, 2026 | 25.48 | 25.52 | 25.46 | 25.49 | 25.49 | 0.14% | 960,069 |
| May 4, 2026 | 25.51 | 25.52 | 25.43 | 25.46 | 25.46 | -0.33% | 457,703 |
| May 1, 2026 | 25.54 | 25.60 | 25.51 | 25.54 | 25.54 | -0.23% | 210,548 |
| Apr 30, 2026 | 25.63 | 25.64 | 25.59 | 25.60 | 25.51 | 0.04% | 234,202 |
| Apr 29, 2026 | 25.63 | 25.64 | 25.58 | 25.59 | 25.50 | -0.33% | 451,670 |
| Apr 28, 2026 | 25.68 | 25.69 | 25.65 | 25.68 | 25.58 | -0.14% | 144,470 |
| Apr 27, 2026 | 25.73 | 25.74 | 25.68 | 25.71 | 25.62 | -0.16% | 236,470 |
| Apr 24, 2026 | 25.71 | 25.75 | 25.68 | 25.75 | 25.66 | 0.19% | 142,933 |
| Apr 23, 2026 | 25.77 | 25.77 | 25.67 | 25.70 | 25.61 | -0.19% | 146,042 |
| Apr 22, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.66 | 0.12% | 298,117 |
| Apr 21, 2026 | 25.77 | 25.78 | 25.71 | 25.72 | 25.63 | -0.27% | 174,164 |
| Apr 20, 2026 | 25.82 | 25.82 | 25.77 | 25.79 | 25.70 | -0.06% | 169,250 |
| Apr 17, 2026 | 25.82 | 25.84 | 25.80 | 25.81 | 25.71 | 0.37% | 206,024 |
| Apr 16, 2026 | 25.78 | 25.78 | 25.70 | 25.71 | 25.62 | -0.16% | 196,495 |
| Apr 15, 2026 | 25.77 | 25.77 | 25.73 | 25.75 | 25.66 | -0.16% | 171,033 |
| Apr 14, 2026 | 25.74 | 25.79 | 25.73 | 25.79 | 25.70 | 0.25% | 395,139 |
| Apr 13, 2026 | 25.68 | 25.73 | 25.65 | 25.73 | 25.63 | 0.19% | 213,331 |
| Apr 10, 2026 | 25.73 | 25.73 | 25.67 | 25.68 | 25.58 | -0.16% | 178,115 |
| Apr 9, 2026 | 25.68 | 25.76 | 25.65 | 25.72 | 25.62 | 0.04% | 255,620 |
| Apr 8, 2026 | 25.85 | 25.85 | 25.69 | 25.71 | 25.61 | 0.25% | 316,401 |
| Apr 7, 2026 | 25.62 | 25.65 | 25.53 | 25.64 | 25.55 | 0.12% | 163,343 |
| Apr 6, 2026 | 25.69 | 25.69 | 25.59 | 25.61 | 25.52 | -0.19% | 259,617 |
| Apr 2, 2026 | 25.58 | 25.66 | 25.56 | 25.66 | 25.57 | 0.25% | 182,289 |
| Apr 1, 2026 | 25.58 | 25.63 | 25.58 | 25.60 | 25.50 | -0.49% | 2,705,407 |
| Mar 31, 2026 | 25.65 | 25.72 | 25.63 | 25.72 | 25.54 | 0.63% | 349,459 |
| Mar 30, 2026 | 25.56 | 25.61 | 25.55 | 25.56 | 25.38 | 0.39% | 227,158 |
| Mar 27, 2026 | 25.41 | 25.48 | 25.41 | 25.46 | 25.28 | -0.04% | 204,257 |
| Mar 26, 2026 | 25.60 | 25.60 | 25.47 | 25.47 | 25.29 | -0.51% | 278,213 |
| Mar 25, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.42 | 0.31% | 173,399 |
| Mar 24, 2026 | 25.48 | 25.57 | 25.46 | 25.52 | 25.34 | -0.20% | 335,439 |
| Mar 23, 2026 | 25.53 | 25.63 | 25.52 | 25.57 | 25.39 | 0.37% | 191,277 |
| Mar 20, 2026 | 25.62 | 25.62 | 25.48 | 25.48 | 25.29 | -0.84% | 233,379 |
| Mar 19, 2026 | 25.60 | 25.72 | 25.60 | 25.69 | 25.51 | 0.12% | 193,494 |
| Mar 18, 2026 | 25.74 | 25.77 | 25.66 | 25.66 | 25.48 | -0.41% | 379,299 |
| Mar 17, 2026 | 25.78 | 25.78 | 25.75 | 25.77 | 25.58 | 0.17% | 281,673 |
| Mar 16, 2026 | 25.72 | 25.73 | 25.69 | 25.72 | 25.54 | 0.39% | 160,362 |
| Mar 13, 2026 | 25.69 | 25.71 | 25.60 | 25.62 | 25.44 | -0.16% | 292,749 |
| Mar 12, 2026 | 25.72 | 25.73 | 25.63 | 25.66 | 25.48 | -0.36% | 338,115 |
| Mar 11, 2026 | 25.81 | 25.81 | 25.74 | 25.75 | 25.57 | -0.49% | 186,098 |
| Mar 10, 2026 | 25.92 | 25.95 | 25.87 | 25.88 | 25.69 | -0.27% | 158,642 |
| Mar 9, 2026 | 25.84 | 25.97 | 25.84 | 25.95 | 25.76 | 0.29% | 250,380 |
| Mar 6, 2026 | 25.86 | 25.93 | 25.83 | 25.88 | 25.69 | -0.17% | 520,161 |