Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.97
-0.05 (-0.22%)
At close: Jan 16, 2026, 4:00 PM EST
22.97
0.00 (-0.02%)
After-hours: Jan 16, 2026, 8:00 PM EST

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202623.0223.0322.9622.9722.97-0.22%3,120,427
Jan 15, 202623.0823.0823.0223.0223.02-0.22%2,017,792
Jan 14, 202623.0423.0723.0323.0723.070.22%1,409,545
Jan 13, 202623.0223.0423.0023.0223.020.15%3,432,464
Jan 12, 202622.9823.0122.9722.9922.99-0.11%1,778,819
Jan 9, 202622.9923.0322.9623.0123.010.13%1,917,393
Jan 8, 202622.9822.9922.9622.9822.98-0.22%1,997,339
Jan 7, 202623.0523.0623.0123.0323.030.04%1,859,701
Jan 6, 202623.0023.0222.9723.0223.020.04%2,029,208
Jan 5, 202623.0023.0322.9823.0123.010.22%2,271,001
Jan 2, 202623.0023.0022.9422.9622.96-0.04%1,869,999
Dec 31, 202523.0123.0322.9722.9722.97-0.30%2,176,947
Dec 30, 202523.0223.0523.0023.0423.04-0.09%1,921,758
Dec 29, 202523.0423.0623.0123.0623.060.13%1,425,083
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