Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.73
+0.05 (0.22%)
At close: Mar 19, 2026, 4:00 PM EDT
22.73
0.00 (0.00%)
After-hours: Mar 19, 2026, 6:30 PM EDT

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202622.6022.7522.5922.7322.730.22%3,488,390
Mar 18, 202622.7622.7822.6722.6822.68-0.48%2,334,573
Mar 17, 202622.7422.7922.7422.7922.790.44%2,396,800
Mar 16, 202622.7222.7322.6622.6922.690.44%2,640,172
Mar 13, 202622.7022.7422.5722.5922.59-0.31%3,558,570
Mar 12, 202622.7622.7622.6222.6622.66-0.61%5,024,560
Mar 11, 202622.8622.8622.7722.8022.80-0.48%2,664,562
Mar 10, 202622.9823.0022.9022.9122.91-0.43%2,112,924
Mar 9, 202622.8723.0122.8723.0123.010.44%3,925,160
Mar 6, 202622.8922.9822.8622.9122.91-0.30%3,225,131
Mar 5, 202622.9622.9922.9322.9822.98-0.26%2,717,252
Mar 4, 202623.0423.0823.0323.0423.04-0.04%2,304,228
Mar 3, 202622.9323.0822.9223.0523.05-2,744,402
Mar 2, 202623.0423.0623.0023.0523.05-0.77%2,808,900
Feb 27, 202623.2423.2623.2223.2323.140.04%2,376,073
Feb 26, 202623.1823.2223.1823.2223.130.13%2,169,726
Feb 25, 202623.1923.2123.1823.1923.10-0.04%2,990,527
Feb 24, 202623.2023.2223.1723.2023.11-0.09%3,949,152
Feb 23, 202623.1923.2323.1823.2223.130.17%3,360,674
Feb 20, 202623.1723.1923.1423.1823.090.04%3,288,704
Feb 19, 202623.1323.1723.1223.1723.080.09%2,735,933
Feb 18, 202623.1523.1723.1423.1523.06-0.04%2,089,506
Feb 17, 202623.1523.1823.1423.1623.07-4,624,059
Feb 13, 202623.1623.1623.1323.1623.070.26%3,231,877
Feb 12, 202623.0523.1023.0423.1023.010.39%3,888,792
Feb 11, 202622.9823.0422.9823.0122.92-0.13%4,178,877
Feb 10, 202623.0523.0723.0223.0422.950.17%2,570,376
Feb 9, 202622.9723.0022.9623.0022.91-2,516,526
Feb 6, 202622.9923.0022.9523.0022.910.13%2,498,026
Feb 5, 202622.9322.9922.9122.9722.880.35%2,900,088
Feb 4, 202622.8822.9022.8522.8922.80-3,557,064
Feb 3, 202622.8922.9022.8722.8922.80-0.04%2,160,362
Feb 2, 202622.9122.9322.8822.9022.81-0.52%2,355,490
Jan 30, 202623.0223.0323.0023.0222.83-0.04%5,732,705
Jan 29, 202622.9923.0322.9723.0322.840.13%3,617,166
Jan 28, 202623.0223.0222.9723.0022.81-0.09%2,247,613
Jan 27, 202623.0223.0423.0123.0222.83-0.04%3,115,684
Jan 26, 202623.0423.0423.0123.0322.840.09%2,003,758
Jan 23, 202622.9823.0122.9623.0122.820.09%1,481,389
Jan 22, 202622.9823.0022.9622.9922.800.04%2,607,490
Jan 21, 202622.9323.0022.9122.9822.790.39%2,691,853
Jan 20, 202622.9122.9322.8822.8922.70-0.35%1,996,701
Jan 16, 202623.0223.0322.9622.9722.78-0.22%3,120,891
Jan 15, 202623.0823.0823.0223.0222.83-0.22%2,019,892
Jan 14, 202623.0423.0723.0323.0722.880.22%1,409,545
Jan 13, 202623.0223.0423.0023.0222.830.15%3,432,464
Jan 12, 202622.9823.0122.9722.9922.79-0.11%1,781,476
Jan 9, 202622.9923.0322.9623.0122.820.13%1,917,484
Jan 8, 202622.9822.9922.9622.9822.79-0.22%1,997,600
Jan 7, 202623.0523.0623.0123.0322.840.04%1,861,695