Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
23.14
-0.05 (-0.24%)
Sep 12, 2025, 10:35 AM EDT - Market open
SCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.15 | 23.15 | 23.14 | 23.14 | - | -0.22% | 81,547 |
| Sep 11, 2025 | 23.14 | 23.21 | 23.14 | 23.19 | 23.19 | 0.30% | 1,624,518 |
| Sep 10, 2025 | 23.10 | 23.16 | 23.10 | 23.12 | 23.12 | 0.26% | 1,371,540 |
| Sep 9, 2025 | 23.09 | 23.10 | 23.04 | 23.06 | 23.06 | -0.13% | 1,963,159 |
| Sep 8, 2025 | 23.11 | 23.11 | 23.07 | 23.09 | 23.09 | 0.17% | 1,267,414 |
| Sep 5, 2025 | 23.08 | 23.10 | 23.04 | 23.05 | 23.05 | 0.39% | 1,877,515 |
| Sep 4, 2025 | 22.89 | 22.96 | 22.87 | 22.96 | 22.96 | 0.53% | 1,322,039 |
| Sep 3, 2025 | 22.77 | 22.85 | 22.76 | 22.84 | 22.84 | 0.40% | 1,682,622 |
| Sep 2, 2025 | 22.72 | 22.75 | 22.71 | 22.75 | 22.75 | -0.57% | 1,761,935 |
| Aug 29, 2025 | 22.91 | 22.91 | 22.86 | 22.88 | 22.79 | -0.17% | 3,789,625 |
| Aug 28, 2025 | 22.91 | 22.94 | 22.89 | 22.92 | 22.83 | 0.09% | 1,246,263 |
| Aug 27, 2025 | 22.84 | 22.90 | 22.83 | 22.90 | 22.81 | 0.09% | 1,218,313 |
| Aug 26, 2025 | 22.85 | 22.88 | 22.83 | 22.88 | 22.79 | 0.13% | 1,174,806 |
| Aug 25, 2025 | 22.86 | 22.87 | 22.83 | 22.85 | 22.76 | -0.17% | 1,413,963 |
| Aug 22, 2025 | 22.78 | 22.91 | 22.77 | 22.89 | 22.80 | 0.66% | 1,731,808 |
| Aug 21, 2025 | 22.77 | 22.78 | 22.71 | 22.74 | 22.65 | -0.31% | 1,089,735 |
| Aug 20, 2025 | 22.79 | 22.83 | 22.77 | 22.81 | 22.72 | 0.04% | 1,478,690 |
| Aug 19, 2025 | 22.79 | 22.80 | 22.77 | 22.80 | 22.71 | 0.13% | 693,462 |
| Aug 18, 2025 | 22.80 | 22.81 | 22.75 | 22.77 | 22.68 | -0.04% | 908,631 |
| Aug 15, 2025 | 22.81 | 22.83 | 22.77 | 22.78 | 22.69 | -0.13% | 1,128,144 |
| Aug 14, 2025 | 22.82 | 22.83 | 22.78 | 22.81 | 22.72 | -0.22% | 1,227,561 |
| Aug 13, 2025 | 22.84 | 22.88 | 22.84 | 22.86 | 22.77 | 0.31% | 1,126,268 |
| Aug 12, 2025 | 22.73 | 22.79 | 22.73 | 22.79 | 22.70 | 0.13% | 891,013 |
| Aug 11, 2025 | 22.75 | 22.78 | 22.73 | 22.76 | 22.67 | 0.04% | 870,765 |
| Aug 8, 2025 | 22.77 | 22.78 | 22.74 | 22.75 | 22.66 | -0.22% | 937,976 |
| Aug 7, 2025 | 22.82 | 22.84 | 22.78 | 22.80 | 22.71 | -0.04% | 1,774,667 |
| Aug 6, 2025 | 22.77 | 22.83 | 22.73 | 22.81 | 22.72 | 0.04% | 1,250,749 |
| Aug 5, 2025 | 22.80 | 22.82 | 22.78 | 22.80 | 22.71 | -0.13% | 990,317 |
| Aug 4, 2025 | 22.81 | 22.83 | 22.77 | 22.83 | 22.74 | 0.18% | 848,312 |
| Aug 1, 2025 | 22.73 | 22.80 | 22.70 | 22.79 | 22.70 | 0.40% | 999,332 |
| Jul 31, 2025 | 22.73 | 22.75 | 22.69 | 22.70 | 22.51 | 0.04% | 1,056,720 |
| Jul 30, 2025 | 22.67 | 22.76 | 22.67 | 22.69 | 22.50 | -0.22% | 976,661 |
| Jul 29, 2025 | 22.66 | 22.74 | 22.66 | 22.74 | 22.55 | 0.40% | 1,201,982 |
| Jul 28, 2025 | 22.66 | 22.66 | 22.63 | 22.65 | 22.46 | -0.13% | 731,041 |
| Jul 25, 2025 | 22.62 | 22.68 | 22.61 | 22.68 | 22.49 | 0.27% | 881,387 |
| Jul 24, 2025 | 22.59 | 22.65 | 22.58 | 22.62 | 22.43 | -0.13% | 930,105 |
| Jul 23, 2025 | 22.66 | 22.67 | 22.63 | 22.65 | 22.46 | -0.18% | 1,007,092 |
| Jul 22, 2025 | 22.65 | 22.69 | 22.65 | 22.69 | 22.50 | 0.22% | 684,232 |
| Jul 21, 2025 | 22.66 | 22.68 | 22.63 | 22.64 | 22.45 | 0.27% | 1,475,551 |
| Jul 18, 2025 | 22.59 | 22.59 | 22.56 | 22.58 | 22.39 | 0.18% | 769,791 |
| Jul 17, 2025 | 22.51 | 22.54 | 22.50 | 22.54 | 22.35 | 0.22% | 1,122,865 |
| Jul 16, 2025 | 22.48 | 22.51 | 22.44 | 22.49 | 22.30 | 0.18% | 1,984,059 |
| Jul 15, 2025 | 22.54 | 22.54 | 22.44 | 22.45 | 22.26 | -0.27% | 1,009,910 |
| Jul 14, 2025 | 22.50 | 22.53 | 22.48 | 22.51 | 22.32 | - | 699,458 |
| Jul 11, 2025 | 22.53 | 22.53 | 22.49 | 22.51 | 22.32 | -0.40% | 981,803 |
| Jul 10, 2025 | 22.58 | 22.61 | 22.55 | 22.60 | 22.41 | - | 1,224,605 |
| Jul 9, 2025 | 22.54 | 22.60 | 22.52 | 22.60 | 22.41 | 0.44% | 1,010,446 |
| Jul 8, 2025 | 22.51 | 22.51 | 22.48 | 22.50 | 22.31 | -0.27% | 1,251,050 |
| Jul 7, 2025 | 22.62 | 22.62 | 22.53 | 22.56 | 22.37 | -0.27% | 1,454,791 |
| Jul 3, 2025 | 22.63 | 22.66 | 22.61 | 22.62 | 22.43 | -0.26% | 678,879 |