Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
23.04
+0.01 (0.04%)
Dec 29, 2025, 12:39 PM EST - Market open

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202523.0423.0423.0123.03--0.02%159,199
Dec 26, 202523.0323.0422.9923.0323.030.09%1,504,045
Dec 24, 202522.9723.0122.9523.0123.010.31%1,198,216
Dec 23, 202522.8922.9422.8822.9422.940.04%1,575,546
Dec 22, 202522.9422.9422.9122.9322.93-0.04%1,763,274
Dec 19, 202522.9522.9722.9322.9422.94-0.56%2,143,330
Dec 18, 202523.0723.0823.0323.0722.980.30%1,145,140
Dec 17, 202523.0023.0122.9823.0022.91-0.09%1,987,287
Dec 16, 202522.9723.0222.9623.0222.930.17%4,277,617
Dec 15, 202523.0123.0222.9522.9822.890.09%1,563,505
Dec 12, 202522.9722.9822.9422.9622.87-0.35%1,571,713
Dec 11, 202523.0823.0923.0223.0422.95-0.04%1,453,896
Dec 10, 202522.9523.0522.9323.0522.960.39%2,056,490
Dec 9, 202523.0123.0122.9422.9622.87-0.13%1,834,331
Dec 8, 202523.0223.0222.9522.9922.90-0.13%1,564,126
Dec 5, 202523.0523.0623.0023.0222.93-0.09%1,961,016
Dec 4, 202523.0623.0623.0223.0422.95-0.19%1,780,278
Dec 3, 202523.0523.1023.0523.0922.990.20%1,729,005
Dec 2, 202523.0223.0523.0023.0422.950.09%1,947,332
Dec 1, 202523.0123.0222.9923.0222.93-0.69%1,581,065
Nov 28, 202523.2123.2223.1623.1823.00-0.09%1,088,593
Nov 26, 202523.1623.2123.1423.2023.020.17%1,515,028
Nov 25, 202523.1123.1923.1123.1622.980.26%2,499,890
Nov 24, 202523.0823.1023.0523.1022.920.22%1,796,672
Nov 21, 202523.0423.0522.9923.0522.870.35%1,884,871
Nov 20, 202522.9923.0022.9522.9722.790.13%1,822,442
Nov 19, 202522.9822.9822.9322.9422.76-0.04%1,509,469
Nov 18, 202522.9622.9822.9222.9522.770.13%2,195,919
Nov 17, 202522.9222.9522.9122.9222.74-1,666,174
Nov 14, 202522.9922.9922.9222.9222.74-0.13%1,867,435
Nov 13, 202522.9723.0022.9522.9522.77-0.30%2,334,135
Nov 12, 202523.0323.0423.0023.0222.84-0.17%1,090,760
Nov 11, 202523.0223.0623.0023.0622.880.39%1,455,930
Nov 10, 202522.9722.9922.9522.9722.79-1,291,245
Nov 7, 202522.9622.9922.9522.9722.79-0.04%1,718,434
Nov 6, 202522.9722.9922.9622.9822.800.39%1,120,138
Nov 5, 202522.9522.9522.8822.8922.71-0.26%2,274,600
Nov 4, 202522.9222.9922.9222.9522.770.13%1,945,815
Nov 3, 202522.9422.9422.9022.9222.74-0.61%1,556,763
Oct 31, 202523.1223.1223.0423.0622.78-0.13%1,635,184
Oct 30, 202523.0823.1423.0723.0922.81-0.26%2,817,910
Oct 29, 202523.2723.2723.1423.1522.87-0.52%1,628,488
Oct 28, 202523.2623.2823.2323.2722.99-1,481,161
Oct 27, 202523.2423.2723.2123.2722.990.13%2,035,455
Oct 24, 202523.2623.2623.2223.2422.960.13%1,652,109
Oct 23, 202523.2223.2323.2023.2122.93-0.04%1,423,032
Oct 22, 202523.2223.2323.1923.2222.94-0.04%2,152,381
Oct 21, 202523.2623.2723.2223.2322.950.04%1,933,538
Oct 20, 202523.2123.2323.1923.2222.940.17%1,533,286
Oct 17, 202523.1923.2023.1623.1822.90-0.13%1,800,002