Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.08
+0.09 (0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.1022.1522.0522.0822.08-811,961
Dec 19, 202422.1322.1422.0522.0821.99-0.32%1,972,832
Dec 18, 202422.3822.4022.1522.1522.06-1.03%4,638,381
Dec 17, 202422.3822.4022.3622.3822.29-1,703,663
Dec 16, 202422.4222.4222.3722.3822.290.04%2,233,913
Dec 13, 202422.4422.4422.3622.3722.28-0.40%953,709
Dec 12, 202422.5022.5222.4522.4622.37-0.35%717,882
Dec 11, 202422.5922.6322.5322.5422.45-0.09%1,888,797
Dec 10, 202422.5522.5822.5322.5622.47-0.04%877,557
Dec 9, 202422.6022.6022.5722.5722.48-0.22%918,735
Dec 6, 202422.6422.6422.5722.6222.530.27%697,412
Dec 5, 202422.5122.5722.5122.5622.47-0.04%2,541,206
Dec 4, 202422.4722.5822.4622.5722.480.36%1,066,794
Dec 3, 202422.5722.5822.4822.4922.40-0.22%854,078
Dec 2, 202422.6222.6222.4522.5422.45-0.27%1,003,906
Nov 29, 202422.5722.6122.5722.6022.420.36%451,818
Nov 27, 202422.5022.5322.4522.5222.340.36%700,364
Nov 26, 202422.4422.4622.3922.4422.26-0.22%729,631
Nov 25, 202422.4722.5022.4422.4922.310.85%1,121,593
Nov 22, 202422.3122.3222.2722.3022.120.04%1,012,744
Nov 21, 202422.3122.3522.2622.2922.11-0.09%765,588
Nov 20, 202422.2822.3322.2822.3122.13-0.13%723,652
Nov 19, 202422.3322.3722.3322.3422.160.18%657,920
Nov 18, 202422.2522.3222.2422.3022.120.22%1,261,186
Nov 15, 202422.2022.3022.1522.2522.070.09%983,759
Nov 14, 202422.2922.3222.2222.2322.05-0.13%953,001
Nov 13, 202422.3822.3822.2522.2622.08-0.09%1,023,574
Nov 12, 202422.3622.3922.2722.2822.10-0.62%2,365,715
Nov 11, 202422.4222.4322.3922.4222.24-0.18%1,090,923
Nov 8, 202422.4622.5222.4522.4622.280.04%937,263
Nov 7, 202422.3322.4822.3222.4522.270.94%1,059,669
Nov 6, 202422.2222.3122.2022.2422.06-0.71%1,058,042
Nov 5, 202422.3322.4022.2722.4022.220.27%1,174,201
Nov 4, 202422.3622.3922.3022.3422.160.54%789,431
Nov 1, 202422.3722.3922.2122.2222.04-0.89%955,307
Oct 31, 202422.4222.4622.3722.4222.14-0.18%382,904
Oct 30, 202422.5422.5822.4422.4622.18-0.22%965,199
Oct 29, 202422.4122.5122.3922.5122.230.13%1,916,813
Oct 28, 202422.5222.5322.4522.4822.20-0.13%908,015
Oct 25, 202422.5922.6122.4922.5122.23-0.09%1,337,132
Oct 24, 202422.5322.5722.5122.5322.250.09%688,701
Oct 23, 202422.5022.5222.4722.5122.23-0.27%876,492
Oct 22, 202422.5922.5922.5322.5722.29-0.04%777,481
Oct 21, 202422.6622.6822.5622.5822.30-0.70%1,169,760
Oct 18, 202422.7722.7822.7322.7422.46-615,081
Oct 17, 202422.7922.7922.7222.7422.46-0.39%1,945,649
Oct 16, 202422.8422.8522.8122.8322.550.18%1,119,758
Oct 15, 202422.7822.8022.7622.7922.510.31%748,269
Oct 14, 202422.7122.7222.6622.7222.44-0.09%481,812
Oct 11, 202422.9622.9622.6722.7422.460.09%810,158
Oct 10, 202422.7022.7322.6622.7222.440.02%1,348,162
Oct 9, 202422.7222.7322.6922.7222.43-0.22%839,474
Oct 8, 202422.7022.7722.6922.7722.480.18%824,212
Oct 7, 202422.7522.7722.7222.7322.44-0.35%890,482
Oct 4, 202422.8322.8422.7922.8122.52-0.61%926,192
Oct 3, 202423.0023.0022.9422.9522.66-0.46%767,338
Oct 2, 202422.9923.0522.9823.0522.76-0.13%939,882
Oct 1, 202423.0623.1323.0423.0822.79-1,087,272
Sep 30, 202423.1023.1223.0523.0822.71-0.22%823,972
Sep 27, 202423.1023.1323.0823.1322.760.37%768,276
Sep 26, 202423.0823.0923.0123.0522.67-0.13%736,180
Sep 25, 202423.1023.1123.0523.0822.70-0.30%861,380
Sep 24, 202423.0723.1523.0523.1522.770.15%686,948
Sep 23, 202423.0723.1323.0523.1122.74-0.09%739,558
Sep 20, 202423.0823.1423.0523.1322.760.09%697,382
Sep 19, 202423.0823.1423.0823.1122.740.11%1,039,924
Sep 18, 202423.1123.2123.0823.0922.71-0.26%1,349,474
Sep 17, 202423.1623.1623.1223.1522.77-794,312
Sep 16, 202423.1123.1623.0923.1522.770.22%781,856
Sep 13, 202423.1023.1223.0823.1022.720.26%593,652
Sep 12, 202423.0423.0623.0023.0422.66-0.09%600,864
Sep 11, 202423.0023.0823.0023.0622.68-619,432
Sep 10, 202423.0123.0623.0023.0622.680.22%795,956
Sep 9, 202422.9623.0222.9423.0122.630.17%841,464
Sep 6, 202422.9623.0622.9222.9722.590.04%714,340
Sep 5, 202422.9322.9622.8622.9622.580.33%854,780
Sep 4, 202422.7822.8922.7822.8822.510.48%684,044
Sep 3, 202422.7722.8022.7322.7722.40-0.20%963,650
Aug 30, 202422.8622.8822.8022.8222.35-0.15%589,404
Aug 29, 202422.8422.8622.8322.8522.38-0.11%638,806
Aug 28, 202422.8922.9022.8622.8822.41-0.07%725,320
Aug 27, 202422.8422.9022.8422.8922.42-0.04%615,800
Aug 26, 202422.9622.9622.8922.9022.43-0.09%756,572
Aug 23, 202422.8622.9322.8322.9222.450.50%594,784
Aug 22, 202422.8422.8422.7722.8122.34-0.31%648,636
Aug 21, 202422.8522.9122.8222.8822.410.22%1,055,818
Aug 20, 202422.8022.8322.7822.8322.360.24%635,170
Aug 19, 202422.7322.7922.7322.7722.300.11%819,086
Aug 16, 202422.7122.7522.6822.7522.280.24%582,894
Aug 15, 202422.6422.6922.6322.6922.22-0.33%708,370
Aug 14, 202422.7422.7922.7322.7722.300.22%680,546
Aug 13, 202422.6822.7222.6622.7222.250.51%547,136
Aug 12, 202422.5522.6222.5322.6022.140.18%783,318
Aug 9, 202422.5822.5822.5422.5622.100.36%605,704
Aug 8, 202422.4522.4822.4422.4822.020.04%602,990
Aug 7, 202422.5222.5522.4422.4722.01-0.31%805,778
Aug 6, 202422.6322.6322.5422.5422.08-0.46%16,070,138
Aug 5, 202422.7222.7322.5922.6522.18-0.26%1,394,104
Aug 2, 202422.6322.7122.6322.7122.240.82%1,303,204
Aug 1, 202422.6022.6022.4922.5222.06-0.07%889,302