Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
24.24
-0.05 (-0.19%)
Oct 2, 2026, 4:00 PM EDT - Market closed
SCCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.36 | 24.36 | 24.22 | 24.24 | 24.24 | -0.16% | 275,496 |
| Oct 1, 2026 | 24.20 | 24.32 | 24.14 | 24.28 | 24.28 | 0.22% | 293,565 |
| Sep 30, 2026 | 24.38 | 24.39 | 24.29 | 24.32 | 24.22 | -0.02% | 421,295 |
| Sep 29, 2026 | 24.36 | 24.36 | 24.26 | 24.33 | 24.23 | -0.18% | 350,019 |
| Sep 28, 2026 | 24.35 | 24.41 | 24.34 | 24.37 | 24.27 | -0.45% | 330,602 |
| Sep 25, 2026 | 24.41 | 24.50 | 24.38 | 24.48 | 24.38 | 0.25% | 286,898 |
| Sep 24, 2026 | 24.57 | 24.58 | 24.41 | 24.42 | 24.32 | -0.57% | 308,608 |
| Sep 23, 2026 | 24.73 | 24.73 | 24.53 | 24.56 | 24.46 | -0.85% | 333,731 |
| Sep 22, 2026 | 24.78 | 24.80 | 24.73 | 24.77 | 24.67 | - | 258,004 |
| Sep 21, 2026 | 24.80 | 24.80 | 24.76 | 24.77 | 24.67 | 0.17% | 232,153 |
| Sep 18, 2026 | 24.76 | 24.76 | 24.70 | 24.73 | 24.63 | -0.34% | 166,153 |
| Sep 17, 2026 | 24.80 | 24.83 | 24.78 | 24.82 | 24.71 | 0.50% | 389,621 |
| Sep 16, 2026 | 24.72 | 24.78 | 24.69 | 24.69 | 24.59 | - | 254,144 |
| Sep 15, 2026 | 24.68 | 24.71 | 24.68 | 24.69 | 24.59 | -0.08% | 279,163 |
| Sep 14, 2026 | 24.70 | 24.77 | 24.66 | 24.71 | 24.61 | -0.12% | 220,201 |
| Sep 11, 2026 | 24.78 | 24.79 | 24.72 | 24.74 | 24.64 | 0.02% | 368,649 |
| Sep 10, 2026 | 24.80 | 24.82 | 24.73 | 24.74 | 24.63 | -0.70% | 444,306 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.90 | 24.91 | 24.81 | -0.20% | 279,799 |
| Sep 8, 2026 | 24.97 | 25.01 | 24.94 | 24.96 | 24.86 | -0.10% | 216,520 |
| Sep 4, 2026 | 24.98 | 25.01 | 24.98 | 24.99 | 24.88 | 0.06% | 749,110 |
| Sep 3, 2026 | 25.03 | 25.03 | 24.97 | 24.97 | 24.87 | 0.04% | 205,968 |
| Sep 2, 2026 | 24.95 | 24.97 | 24.91 | 24.96 | 24.86 | 0.04% | 242,861 |
| Sep 1, 2026 | 24.97 | 25.01 | 24.93 | 24.95 | 24.85 | -0.32% | 277,404 |
| Aug 31, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | 24.93 | -0.10% | 197,685 |
| Aug 28, 2026 | 25.17 | 25.23 | 25.14 | 25.15 | 24.95 | -0.30% | 207,560 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.20 | 25.22 | 25.03 | -0.08% | 241,878 |
| Aug 26, 2026 | 25.23 | 25.25 | 25.20 | 25.24 | 25.05 | -0.12% | 247,098 |
| Aug 25, 2026 | 25.22 | 25.28 | 25.21 | 25.27 | 25.08 | 0.48% | 257,193 |
| Aug 24, 2026 | 25.15 | 25.17 | 25.14 | 25.15 | 24.96 | 0.16% | 166,515 |
| Aug 21, 2026 | 25.14 | 25.15 | 25.10 | 25.11 | 24.92 | -0.16% | 259,282 |
| Aug 20, 2026 | 25.13 | 25.17 | 25.12 | 25.15 | 24.96 | -0.28% | 287,233 |
| Aug 19, 2026 | 25.23 | 25.23 | 25.16 | 25.22 | 25.03 | 0.44% | 239,567 |
| Aug 18, 2026 | 25.08 | 25.12 | 25.06 | 25.11 | 24.92 | 0.06% | 189,466 |
| Aug 17, 2026 | 25.13 | 25.14 | 25.09 | 25.10 | 24.90 | -0.14% | 267,418 |
| Aug 14, 2026 | 25.18 | 25.20 | 25.13 | 25.13 | 24.94 | -0.32% | 187,825 |
| Aug 13, 2026 | 25.22 | 25.25 | 25.20 | 25.21 | 25.02 | 0.32% | 280,740 |
| Aug 12, 2026 | 25.18 | 25.34 | 25.13 | 25.13 | 24.94 | 0.08% | 164,635 |
| Aug 11, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 24.92 | 0.14% | 8,574,408 |
| Aug 10, 2026 | 25.12 | 25.14 | 25.07 | 25.08 | 24.88 | -0.42% | 230,606 |
| Aug 7, 2026 | 25.19 | 25.19 | 25.14 | 25.18 | 24.99 | 0.20% | 197,699 |
| Aug 6, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 24.94 | -0.30% | 162,691 |
| Aug 5, 2026 | 25.21 | 25.21 | 25.17 | 25.21 | 25.01 | 0.14% | 226,154 |
| Aug 4, 2026 | 25.66 | 25.66 | 25.14 | 25.17 | 24.98 | 0.42% | 166,457 |
| Aug 3, 2026 | 25.06 | 25.09 | 25.05 | 25.07 | 24.87 | 0.22% | 215,887 |
| Jul 31, 2026 | 25.15 | 25.16 | 25.08 | 25.11 | 24.82 | -0.35% | 175,308 |
| Jul 30, 2026 | 25.19 | 25.21 | 25.18 | 25.20 | 24.91 | 0.08% | 280,205 |
| Jul 29, 2026 | 25.24 | 25.26 | 25.18 | 25.18 | 24.89 | -0.34% | 557,551 |
| Jul 28, 2026 | 25.23 | 25.28 | 25.22 | 25.27 | 24.97 | 0.22% | 192,627 |
| Jul 27, 2026 | 25.19 | 25.22 | 25.18 | 25.21 | 24.92 | 0.20% | 169,748 |
| Jul 24, 2026 | 25.13 | 25.21 | 25.13 | 25.16 | 24.87 | 0.08% | 248,284 |