Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.31
-0.03 (-0.13%)
Nov 20, 2024, 4:57 PM EST - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.2822.3322.2822.3122.31-0.13%723,652
Nov 19, 202422.3322.3722.3322.3422.340.18%657,920
Nov 18, 202422.2522.3222.2422.3022.300.22%1,261,186
Nov 15, 202422.2022.3022.1522.2522.250.09%983,759
Nov 14, 202422.2922.3222.2222.2322.23-0.13%953,001
Nov 13, 202422.3822.3822.2522.2622.26-0.09%1,023,574
Nov 12, 202422.3622.3922.2722.2822.28-0.62%2,365,715
Nov 11, 202422.4222.4322.3922.4222.42-0.18%1,090,923
Nov 8, 202422.4622.5222.4522.4622.460.04%937,263
Nov 7, 202422.3322.4822.3222.4522.450.94%1,059,669
Nov 6, 202422.2222.3122.2022.2422.24-0.71%1,058,042
Nov 5, 202422.3322.4022.2722.4022.400.27%1,174,201
Nov 4, 202422.3622.3922.3022.3422.340.54%789,431
Nov 1, 202422.3722.3922.2122.2222.22-0.89%955,307
Oct 31, 202422.4222.4622.3722.4222.32-0.18%382,904
Oct 30, 202422.5422.5822.4422.4622.36-0.22%965,199
Oct 29, 202422.4122.5122.3922.5122.410.13%1,916,813
Oct 28, 202422.5222.5322.4522.4822.38-0.13%908,015
Oct 25, 202422.5922.6122.4922.5122.41-0.09%1,337,132
Oct 24, 202422.5322.5722.5122.5322.430.09%688,701
Oct 23, 202422.5022.5222.4722.5122.41-0.27%876,492
Oct 22, 202422.5922.5922.5322.5722.47-0.04%777,481
Oct 21, 202422.6622.6822.5622.5822.48-0.70%1,169,760
Oct 18, 202422.7722.7822.7322.7422.64-615,081
Oct 17, 202422.7922.7922.7222.7422.64-0.39%1,945,649
Oct 16, 202422.8422.8522.8122.8322.730.18%1,119,758
Oct 15, 202422.7822.8022.7622.7922.690.31%748,269
Oct 14, 202422.7122.7222.6622.7222.62-0.09%481,812
Oct 11, 202422.9622.9622.6722.7422.640.09%810,158
Oct 10, 202422.7022.7322.6622.7222.620.02%1,348,162
Oct 9, 202422.7222.7322.6922.7222.61-0.22%839,474
Oct 8, 202422.7022.7722.6922.7722.660.18%824,212
Oct 7, 202422.7522.7722.7222.7322.62-0.35%890,482
Oct 4, 202422.8322.8422.7922.8122.70-0.61%926,192
Oct 3, 202423.0023.0022.9422.9522.84-0.46%767,338
Oct 2, 202422.9923.0522.9823.0522.95-0.13%939,882
Oct 1, 202423.0623.1323.0423.0822.98-1,087,272
Sep 30, 202423.1023.1223.0523.0822.89-0.22%823,972
Sep 27, 202423.1023.1323.0823.1322.940.37%768,276
Sep 26, 202423.0823.0923.0123.0522.85-0.13%736,180
Sep 25, 202423.1023.1123.0523.0822.88-0.30%861,380
Sep 24, 202423.0723.1523.0523.1522.950.15%686,948
Sep 23, 202423.0723.1323.0523.1122.92-0.09%739,558
Sep 20, 202423.0823.1423.0523.1322.940.09%697,382
Sep 19, 202423.0823.1423.0823.1122.920.11%1,039,924
Sep 18, 202423.1123.2123.0823.0922.89-0.26%1,349,474
Sep 17, 202423.1623.1623.1223.1522.95-794,312
Sep 16, 202423.1123.1623.0923.1522.950.22%781,856
Sep 13, 202423.1023.1223.0823.1022.900.26%593,652
Sep 12, 202423.0423.0623.0023.0422.84-0.09%600,864
Sep 11, 202423.0023.0823.0023.0622.86-619,432
Sep 10, 202423.0123.0623.0023.0622.860.22%795,956
Sep 9, 202422.9623.0222.9423.0122.810.17%841,464
Sep 6, 202422.9623.0622.9222.9722.770.04%714,340
Sep 5, 202422.9322.9622.8622.9622.760.33%854,780
Sep 4, 202422.7822.8922.7822.8822.690.48%684,044
Sep 3, 202422.7722.8022.7322.7722.58-0.20%963,650
Aug 30, 202422.8622.8822.8022.8222.53-0.15%589,404
Aug 29, 202422.8422.8622.8322.8522.56-0.11%638,806
Aug 28, 202422.8922.9022.8622.8822.59-0.07%725,320
Aug 27, 202422.8422.9022.8422.8922.60-0.04%615,800
Aug 26, 202422.9622.9622.8922.9022.61-0.09%756,572
Aug 23, 202422.8622.9322.8322.9222.630.50%594,784
Aug 22, 202422.8422.8422.7722.8122.52-0.31%648,636
Aug 21, 202422.8522.9122.8222.8822.590.22%1,055,818
Aug 20, 202422.8022.8322.7822.8322.540.24%635,170
Aug 19, 202422.7322.7922.7322.7722.480.11%819,086
Aug 16, 202422.7122.7522.6822.7522.460.24%582,894
Aug 15, 202422.6422.6922.6322.6922.40-0.33%708,370
Aug 14, 202422.7422.7922.7322.7722.480.22%680,546
Aug 13, 202422.6822.7222.6622.7222.430.51%547,136
Aug 12, 202422.5522.6222.5322.6022.310.18%783,318
Aug 9, 202422.5822.5822.5422.5622.270.36%605,704
Aug 8, 202422.4522.4822.4422.4822.200.04%602,990
Aug 7, 202422.5222.5522.4422.4722.19-0.31%805,778
Aug 6, 202422.6322.6322.5422.5422.25-0.46%16,070,138
Aug 5, 202422.7222.7322.5922.6522.36-0.26%1,394,104
Aug 2, 202422.6322.7122.6322.7122.420.82%1,303,204
Aug 1, 202422.6022.6022.4922.5222.23-0.07%889,302
Jul 31, 202422.5022.5422.4322.5422.160.51%967,088
Jul 30, 202422.4922.4922.3722.4222.040.13%845,578
Jul 29, 202422.4822.4822.3622.3922.010.11%1,130,188
Jul 26, 202422.4122.4122.3222.3721.990.45%650,986
Jul 25, 202422.2422.3022.2422.2721.890.32%1,007,548
Jul 24, 202422.2922.3222.2022.2021.82-0.38%630,426
Jul 23, 202422.2922.3222.2822.2821.91-650,044
Jul 22, 202422.3222.3222.2522.2821.910.02%872,630
Jul 19, 202422.4222.4222.2622.2821.90-0.22%285,348
Jul 18, 202422.3622.4122.3322.3321.95-0.31%928,404
Jul 17, 202422.3522.4022.3322.4022.020.04%1,009,510
Jul 16, 202422.3322.3922.3222.3922.010.34%1,433,410
Jul 15, 202422.3422.3722.3022.3121.94-0.34%553,754
Jul 12, 202422.3422.3922.3122.3922.010.29%540,776
Jul 11, 202422.3422.3522.3022.3221.940.50%610,170
Jul 10, 202422.1922.2122.1722.2121.840.18%467,660
Jul 9, 202422.1722.1922.1422.1721.80-0.14%678,146
Jul 8, 202422.2122.2322.1922.2021.830.05%612,786
Jul 5, 202422.1722.2122.1422.1921.820.48%563,884
Jul 3, 202422.0322.1022.0122.0921.710.55%481,950
Jul 2, 202421.9621.9821.9121.9721.600.46%526,042