Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.81
+0.01 (0.04%)
Aug 20, 2025, 4:00 PM - Market closed
SCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.79 | 22.83 | 22.77 | 22.81 | 22.81 | 0.04% | 1,478,690 |
| Aug 19, 2025 | 22.79 | 22.80 | 22.77 | 22.80 | 22.80 | 0.13% | 693,462 |
| Aug 18, 2025 | 22.80 | 22.81 | 22.75 | 22.77 | 22.77 | -0.04% | 908,631 |
| Aug 15, 2025 | 22.81 | 22.83 | 22.77 | 22.78 | 22.78 | -0.13% | 1,128,144 |
| Aug 14, 2025 | 22.82 | 22.83 | 22.78 | 22.81 | 22.81 | -0.22% | 1,227,561 |
| Aug 13, 2025 | 22.84 | 22.88 | 22.84 | 22.86 | 22.86 | 0.31% | 1,126,268 |
| Aug 12, 2025 | 22.73 | 22.79 | 22.73 | 22.79 | 22.79 | 0.13% | 891,013 |
| Aug 11, 2025 | 22.75 | 22.78 | 22.73 | 22.76 | 22.76 | 0.04% | 870,765 |
| Aug 8, 2025 | 22.77 | 22.78 | 22.74 | 22.75 | 22.75 | -0.22% | 937,976 |
| Aug 7, 2025 | 22.82 | 22.84 | 22.78 | 22.80 | 22.80 | -0.04% | 1,774,667 |
| Aug 6, 2025 | 22.77 | 22.83 | 22.73 | 22.81 | 22.81 | 0.04% | 1,250,749 |
| Aug 5, 2025 | 22.80 | 22.82 | 22.78 | 22.80 | 22.80 | -0.13% | 990,317 |
| Aug 4, 2025 | 22.81 | 22.83 | 22.77 | 22.83 | 22.83 | 0.18% | 848,312 |
| Aug 1, 2025 | 22.73 | 22.80 | 22.70 | 22.79 | 22.79 | 0.40% | 999,332 |
| Jul 31, 2025 | 22.73 | 22.75 | 22.69 | 22.70 | 22.60 | 0.04% | 1,056,720 |
| Jul 30, 2025 | 22.67 | 22.76 | 22.67 | 22.69 | 22.59 | -0.22% | 976,661 |
| Jul 29, 2025 | 22.66 | 22.74 | 22.66 | 22.74 | 22.64 | 0.40% | 1,201,982 |
| Jul 28, 2025 | 22.66 | 22.66 | 22.63 | 22.65 | 22.55 | -0.13% | 731,041 |
| Jul 25, 2025 | 22.62 | 22.68 | 22.61 | 22.68 | 22.58 | 0.27% | 881,387 |
| Jul 24, 2025 | 22.59 | 22.65 | 22.58 | 22.62 | 22.52 | -0.13% | 930,105 |
| Jul 23, 2025 | 22.66 | 22.67 | 22.63 | 22.65 | 22.55 | -0.18% | 1,007,092 |
| Jul 22, 2025 | 22.65 | 22.69 | 22.65 | 22.69 | 22.59 | 0.22% | 684,232 |
| Jul 21, 2025 | 22.66 | 22.68 | 22.63 | 22.64 | 22.54 | 0.27% | 1,475,551 |
| Jul 18, 2025 | 22.59 | 22.59 | 22.56 | 22.58 | 22.48 | 0.18% | 769,791 |
| Jul 17, 2025 | 22.51 | 22.54 | 22.50 | 22.54 | 22.44 | 0.22% | 1,122,865 |
| Jul 16, 2025 | 22.48 | 22.51 | 22.44 | 22.49 | 22.39 | 0.18% | 1,984,059 |
| Jul 15, 2025 | 22.54 | 22.54 | 22.44 | 22.45 | 22.35 | -0.27% | 1,009,910 |
| Jul 14, 2025 | 22.50 | 22.53 | 22.48 | 22.51 | 22.41 | - | 699,458 |
| Jul 11, 2025 | 22.53 | 22.53 | 22.49 | 22.51 | 22.41 | -0.40% | 981,803 |
| Jul 10, 2025 | 22.58 | 22.61 | 22.55 | 22.60 | 22.50 | - | 1,224,605 |
| Jul 9, 2025 | 22.54 | 22.60 | 22.52 | 22.60 | 22.50 | 0.44% | 1,010,446 |
| Jul 8, 2025 | 22.51 | 22.51 | 22.48 | 22.50 | 22.40 | -0.27% | 1,251,050 |
| Jul 7, 2025 | 22.62 | 22.62 | 22.53 | 22.56 | 22.46 | -0.27% | 1,454,791 |
| Jul 3, 2025 | 22.63 | 22.66 | 22.61 | 22.62 | 22.52 | -0.26% | 678,879 |
| Jul 2, 2025 | 22.63 | 22.68 | 22.62 | 22.68 | 22.58 | 0.04% | 771,801 |
| Jul 1, 2025 | 22.66 | 22.68 | 22.62 | 22.67 | 22.57 | -0.40% | 983,957 |
| Jun 30, 2025 | 22.72 | 22.78 | 22.70 | 22.76 | 22.57 | 0.40% | 1,286,075 |
| Jun 27, 2025 | 22.67 | 22.73 | 22.65 | 22.67 | 22.48 | -0.13% | 827,940 |
| Jun 26, 2025 | 22.65 | 22.70 | 22.62 | 22.70 | 22.51 | 0.31% | 853,913 |
| Jun 25, 2025 | 22.60 | 22.64 | 22.57 | 22.63 | 22.44 | -0.04% | 899,607 |
| Jun 24, 2025 | 22.54 | 22.64 | 22.54 | 22.64 | 22.45 | 0.44% | 824,941 |
| Jun 23, 2025 | 22.51 | 22.58 | 22.51 | 22.54 | 22.35 | 0.27% | 758,637 |
| Jun 20, 2025 | 22.43 | 22.50 | 22.41 | 22.48 | 22.29 | 0.13% | 886,497 |
| Jun 18, 2025 | 22.46 | 22.51 | 22.42 | 22.45 | 22.26 | 0.04% | 899,691 |
| Jun 17, 2025 | 22.41 | 22.44 | 22.38 | 22.44 | 22.25 | 0.31% | 719,296 |
| Jun 16, 2025 | 22.40 | 22.45 | 22.37 | 22.37 | 22.18 | -0.13% | 638,961 |
| Jun 13, 2025 | 22.45 | 22.45 | 22.35 | 22.40 | 22.21 | -0.40% | 816,503 |
| Jun 12, 2025 | 22.46 | 22.49 | 22.44 | 22.49 | 22.30 | 0.36% | 637,189 |
| Jun 11, 2025 | 22.38 | 22.42 | 22.35 | 22.41 | 22.22 | 0.36% | 866,260 |
| Jun 10, 2025 | 22.36 | 22.36 | 22.30 | 22.33 | 22.14 | 0.13% | 782,573 |