Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.42
+0.11 (0.49%)
At close: Mar 28, 2025, 4:00 PM
22.40
-0.02 (-0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.3722.4322.3722.4222.420.49%794,786
Mar 27, 202522.3122.3222.2922.3122.31-0.09%593,206
Mar 26, 202522.3622.3622.3122.3322.33-0.22%824,633
Mar 25, 202522.3622.4122.3422.3822.380.18%683,821
Mar 24, 202522.4122.4122.3322.3422.34-0.36%776,248
Mar 21, 202522.4622.4822.4222.4222.42-0.09%632,122
Mar 20, 202522.5222.5422.4322.4422.44-0.04%833,439
Mar 19, 202522.3422.4622.3122.4522.450.45%674,988
Mar 18, 202522.2922.3822.2822.3522.350.22%908,444
Mar 17, 202522.3122.3622.2822.3022.300.13%691,322
Mar 14, 202522.2822.3122.2622.2722.27-0.04%523,117
Mar 13, 202522.1822.3022.1722.2822.280.22%591,812
Mar 12, 202522.2622.3022.2322.2322.23-0.36%757,709
Mar 11, 202522.4122.4122.2922.3122.31-0.45%917,257
Mar 10, 202522.4222.4522.3922.4122.410.31%1,394,605
Mar 7, 202522.4522.4622.3122.3422.34-0.13%833,201
Mar 6, 202522.3722.4122.3222.3722.37-0.09%954,958
Mar 5, 202522.4922.5122.3922.3922.39-0.36%870,305
Mar 4, 202522.5122.5422.4522.4722.47-0.18%923,121
Mar 3, 202522.4122.5122.4022.5122.51-0.22%1,052,125
Feb 28, 202522.5122.5622.4822.5622.470.36%856,705
Feb 27, 202522.4722.5022.4522.4822.39-0.18%874,514
Feb 26, 202522.4722.5222.4522.5222.430.18%1,099,825
Feb 25, 202522.4522.4822.4422.4822.390.58%802,748
Feb 24, 202522.3222.3822.3122.3522.260.09%940,704
Feb 21, 202522.2722.3622.2622.3322.240.36%793,406
Feb 20, 202522.2222.2622.2222.2522.160.14%614,305
Feb 19, 202522.1822.2322.1722.2222.130.14%836,110
Feb 18, 202522.2322.2422.1722.1922.10-0.36%794,791
Feb 14, 202522.2622.3022.2522.2722.180.41%1,287,175
Feb 13, 202522.1422.2022.1322.1822.090.64%726,540
Feb 12, 202522.0222.0621.9922.0421.95-0.45%1,643,863
Feb 11, 202522.1322.1622.1222.1422.05-0.18%780,769
Feb 10, 202522.2022.2222.1622.1822.090.09%796,659
Feb 7, 202522.1822.1922.1322.1622.07-0.36%1,221,802
Feb 6, 202522.2522.2722.2122.2422.15-0.13%699,570
Feb 5, 202522.2422.3022.2322.2722.180.45%748,230
Feb 4, 202522.0922.1822.0822.1722.080.27%1,096,473
Feb 3, 202522.1222.1822.0822.1122.02-0.50%1,131,540
Jan 31, 202522.2622.2922.1822.2222.02-0.18%1,003,104
Jan 30, 202522.2522.2822.2322.2622.060.18%831,535
Jan 29, 202522.2522.2522.1522.2222.02-0.04%966,136
Jan 28, 202522.2022.2422.1822.2322.03-934,435
Jan 27, 202522.2222.2422.1822.2322.030.54%902,318
Jan 24, 202522.0822.1422.0622.1121.910.14%872,515
Jan 23, 202522.0322.0822.0322.0821.88-1,126,018
Jan 22, 202522.1322.1622.0822.0821.88-0.36%1,109,136
Jan 21, 202522.1122.1622.1122.1621.960.41%810,242
Jan 17, 202522.0822.1022.0522.0721.870.05%853,929
Jan 16, 202521.9922.0921.9722.0621.860.27%1,848,818