Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
24.78
-0.13 (-0.52%)
Sep 10, 2026, 12:38 PM EDT - Market open
SCCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.99 | 24.99 | 24.90 | 24.91 | 24.91 | -0.20% | 278,798 |
| Sep 8, 2026 | 24.97 | 25.01 | 24.94 | 24.96 | 24.96 | -0.10% | 216,518 |
| Sep 4, 2026 | 24.98 | 25.01 | 24.98 | 24.99 | 24.99 | 0.06% | 749,108 |
| Sep 3, 2026 | 25.03 | 25.03 | 24.97 | 24.97 | 24.97 | 0.04% | 204,426 |
| Sep 2, 2026 | 24.95 | 24.97 | 24.91 | 24.96 | 24.96 | 0.04% | 241,360 |
| Sep 1, 2026 | 24.97 | 25.01 | 24.93 | 24.95 | 24.95 | -0.32% | 277,404 |
| Aug 31, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | 25.03 | -0.10% | 197,685 |
| Aug 28, 2026 | 25.17 | 25.23 | 25.14 | 25.15 | 25.06 | -0.30% | 207,560 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.20 | 25.22 | 25.13 | -0.08% | 241,878 |
| Aug 26, 2026 | 25.23 | 25.25 | 25.20 | 25.24 | 25.15 | -0.12% | 247,098 |
| Aug 25, 2026 | 25.22 | 25.28 | 25.21 | 25.27 | 25.18 | 0.48% | 257,193 |
| Aug 24, 2026 | 25.15 | 25.17 | 25.14 | 25.15 | 25.06 | 0.16% | 166,515 |
| Aug 21, 2026 | 25.14 | 25.15 | 25.10 | 25.11 | 25.02 | -0.16% | 259,282 |
| Aug 20, 2026 | 25.13 | 25.17 | 25.12 | 25.15 | 25.06 | -0.28% | 287,233 |
| Aug 19, 2026 | 25.23 | 25.23 | 25.16 | 25.22 | 25.13 | 0.44% | 239,567 |
| Aug 18, 2026 | 25.08 | 25.12 | 25.06 | 25.11 | 25.02 | 0.06% | 189,466 |
| Aug 17, 2026 | 25.13 | 25.14 | 25.09 | 25.10 | 25.01 | -0.14% | 267,418 |
| Aug 14, 2026 | 25.18 | 25.20 | 25.13 | 25.13 | 25.04 | -0.32% | 187,825 |
| Aug 13, 2026 | 25.22 | 25.25 | 25.20 | 25.21 | 25.12 | 0.32% | 280,740 |
| Aug 12, 2026 | 25.18 | 25.34 | 25.13 | 25.13 | 25.04 | 0.08% | 164,635 |
| Aug 11, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 25.02 | 0.14% | 8,574,408 |
| Aug 10, 2026 | 25.12 | 25.14 | 25.07 | 25.08 | 24.99 | -0.42% | 230,606 |
| Aug 7, 2026 | 25.19 | 25.19 | 25.14 | 25.18 | 25.09 | 0.20% | 197,699 |
| Aug 6, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 25.04 | -0.30% | 162,691 |
| Aug 5, 2026 | 25.21 | 25.21 | 25.17 | 25.21 | 25.12 | 0.14% | 226,154 |
| Aug 4, 2026 | 25.66 | 25.66 | 25.14 | 25.17 | 25.08 | 0.42% | 166,457 |
| Aug 3, 2026 | 25.06 | 25.09 | 25.05 | 25.07 | 24.98 | 0.22% | 215,887 |
| Jul 31, 2026 | 25.15 | 25.16 | 25.08 | 25.11 | 24.92 | -0.35% | 175,308 |
| Jul 30, 2026 | 25.19 | 25.21 | 25.18 | 25.20 | 25.01 | 0.08% | 280,205 |
| Jul 29, 2026 | 25.24 | 25.26 | 25.18 | 25.18 | 24.99 | -0.34% | 557,551 |
| Jul 28, 2026 | 25.23 | 25.28 | 25.22 | 25.27 | 25.07 | 0.22% | 192,627 |
| Jul 27, 2026 | 25.19 | 25.22 | 25.18 | 25.21 | 25.02 | 0.20% | 169,748 |
| Jul 24, 2026 | 25.13 | 25.21 | 25.13 | 25.16 | 24.97 | 0.08% | 248,284 |
| Jul 23, 2026 | 25.11 | 25.17 | 25.11 | 25.14 | 24.95 | -0.24% | 215,519 |
| Jul 22, 2026 | 25.25 | 25.26 | 25.20 | 25.20 | 25.01 | -0.24% | 215,057 |
| Jul 21, 2026 | 25.32 | 25.32 | 25.23 | 25.26 | 25.07 | -0.24% | 320,306 |
| Jul 20, 2026 | 25.38 | 25.39 | 25.29 | 25.32 | 25.13 | -0.24% | 219,560 |
| Jul 17, 2026 | 25.39 | 25.42 | 25.36 | 25.38 | 25.19 | 0.10% | 185,101 |
| Jul 16, 2026 | 25.31 | 25.36 | 25.31 | 25.36 | 25.16 | -0.02% | 424,810 |
| Jul 15, 2026 | 25.32 | 25.38 | 25.32 | 25.36 | 25.17 | 0.16% | 172,651 |
| Jul 14, 2026 | 25.31 | 25.34 | 25.29 | 25.32 | 25.13 | 0.32% | 208,567 |
| Jul 13, 2026 | 25.30 | 25.30 | 25.23 | 25.24 | 25.05 | -0.36% | 183,922 |
| Jul 10, 2026 | 25.37 | 25.38 | 25.31 | 25.33 | 25.14 | -0.08% | 212,939 |
| Jul 9, 2026 | 25.34 | 25.38 | 25.33 | 25.35 | 25.16 | 0.12% | 176,591 |
| Jul 8, 2026 | 25.38 | 25.38 | 25.28 | 25.32 | 25.13 | -0.16% | 204,160 |
| Jul 7, 2026 | 25.41 | 25.44 | 25.35 | 25.36 | 25.17 | -0.55% | 342,650 |
| Jul 6, 2026 | 25.46 | 25.62 | 25.44 | 25.50 | 25.30 | 0.12% | 185,896 |
| Jul 2, 2026 | 25.46 | 25.49 | 25.44 | 25.47 | 25.28 | 0.04% | 201,674 |
| Jul 1, 2026 | 25.46 | 25.48 | 25.42 | 25.46 | 25.27 | -0.13% | 228,801 |
| Jun 30, 2026 | 25.65 | 25.67 | 25.57 | 25.59 | 25.30 | -0.35% | 181,397 |