Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.74
+0.05 (0.22%)
Jul 31, 2025, 11:10 AM - Market open
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 22.67 | 22.76 | 22.67 | 22.69 | 22.69 | -0.22% | 976,661 |
| Jul 29, 2025 | 22.66 | 22.74 | 22.66 | 22.74 | 22.74 | 0.40% | 1,201,982 |
| Jul 28, 2025 | 22.66 | 22.66 | 22.63 | 22.65 | 22.65 | -0.13% | 731,041 |
| Jul 25, 2025 | 22.62 | 22.68 | 22.61 | 22.68 | 22.68 | 0.27% | 881,387 |
| Jul 24, 2025 | 22.59 | 22.65 | 22.58 | 22.62 | 22.62 | -0.13% | 930,105 |
| Jul 23, 2025 | 22.66 | 22.67 | 22.63 | 22.65 | 22.65 | -0.18% | 1,007,092 |
| Jul 22, 2025 | 22.65 | 22.69 | 22.65 | 22.69 | 22.69 | 0.22% | 684,232 |
| Jul 21, 2025 | 22.66 | 22.68 | 22.63 | 22.64 | 22.64 | 0.27% | 1,475,551 |
| Jul 18, 2025 | 22.59 | 22.59 | 22.56 | 22.58 | 22.58 | 0.18% | 769,791 |
| Jul 17, 2025 | 22.51 | 22.54 | 22.50 | 22.54 | 22.54 | 0.22% | 1,122,865 |
| Jul 16, 2025 | 22.48 | 22.51 | 22.44 | 22.49 | 22.49 | 0.18% | 1,984,059 |
| Jul 15, 2025 | 22.54 | 22.54 | 22.44 | 22.45 | 22.45 | -0.27% | 1,009,910 |
| Jul 14, 2025 | 22.50 | 22.53 | 22.48 | 22.51 | 22.51 | - | 699,458 |
| Jul 11, 2025 | 22.53 | 22.53 | 22.49 | 22.51 | 22.51 | -0.40% | 981,803 |
| Jul 10, 2025 | 22.58 | 22.61 | 22.55 | 22.60 | 22.60 | - | 1,224,605 |
| Jul 9, 2025 | 22.54 | 22.60 | 22.52 | 22.60 | 22.60 | 0.44% | 1,010,446 |
| Jul 8, 2025 | 22.51 | 22.51 | 22.48 | 22.50 | 22.50 | -0.27% | 1,251,050 |
| Jul 7, 2025 | 22.62 | 22.62 | 22.53 | 22.56 | 22.56 | -0.27% | 1,454,791 |
| Jul 3, 2025 | 22.63 | 22.66 | 22.61 | 22.62 | 22.62 | -0.26% | 678,879 |
| Jul 2, 2025 | 22.63 | 22.68 | 22.62 | 22.68 | 22.68 | 0.04% | 771,801 |
| Jul 1, 2025 | 22.66 | 22.68 | 22.62 | 22.67 | 22.67 | -0.40% | 983,957 |
| Jun 30, 2025 | 22.72 | 22.78 | 22.70 | 22.76 | 22.67 | 0.40% | 1,286,075 |
| Jun 27, 2025 | 22.67 | 22.73 | 22.65 | 22.67 | 22.58 | -0.13% | 827,940 |
| Jun 26, 2025 | 22.65 | 22.70 | 22.62 | 22.70 | 22.61 | 0.31% | 853,913 |
| Jun 25, 2025 | 22.60 | 22.64 | 22.57 | 22.63 | 22.54 | -0.04% | 899,607 |
| Jun 24, 2025 | 22.54 | 22.64 | 22.54 | 22.64 | 22.55 | 0.44% | 824,941 |
| Jun 23, 2025 | 22.51 | 22.58 | 22.51 | 22.54 | 22.45 | 0.27% | 758,637 |
| Jun 20, 2025 | 22.43 | 22.50 | 22.41 | 22.48 | 22.39 | 0.13% | 886,497 |
| Jun 18, 2025 | 22.46 | 22.51 | 22.42 | 22.45 | 22.36 | 0.04% | 899,691 |
| Jun 17, 2025 | 22.41 | 22.44 | 22.38 | 22.44 | 22.35 | 0.31% | 719,296 |
| Jun 16, 2025 | 22.40 | 22.45 | 22.37 | 22.37 | 22.28 | -0.13% | 638,961 |
| Jun 13, 2025 | 22.45 | 22.45 | 22.35 | 22.40 | 22.31 | -0.40% | 816,503 |
| Jun 12, 2025 | 22.46 | 22.49 | 22.44 | 22.49 | 22.40 | 0.36% | 637,189 |
| Jun 11, 2025 | 22.38 | 22.42 | 22.35 | 22.41 | 22.32 | 0.36% | 866,260 |
| Jun 10, 2025 | 22.36 | 22.36 | 22.30 | 22.33 | 22.24 | 0.13% | 782,573 |
| Jun 9, 2025 | 22.25 | 22.32 | 22.25 | 22.30 | 22.21 | 0.31% | 809,615 |
| Jun 6, 2025 | 22.27 | 22.30 | 22.23 | 22.23 | 22.14 | -0.58% | 1,126,527 |
| Jun 5, 2025 | 22.42 | 22.43 | 22.35 | 22.36 | 22.27 | -0.31% | 701,951 |
| Jun 4, 2025 | 22.37 | 22.45 | 22.37 | 22.43 | 22.34 | 0.54% | 820,260 |
| Jun 3, 2025 | 22.33 | 22.35 | 22.28 | 22.31 | 22.22 | 0.04% | 711,329 |
| Jun 2, 2025 | 22.29 | 22.31 | 22.24 | 22.30 | 22.21 | -0.62% | 719,061 |
| May 30, 2025 | 22.39 | 22.44 | 22.38 | 22.44 | 22.25 | 0.22% | 624,314 |
| May 29, 2025 | 22.37 | 22.40 | 22.34 | 22.39 | 22.20 | 0.40% | 997,826 |
| May 28, 2025 | 22.32 | 22.32 | 22.26 | 22.30 | 22.11 | -0.22% | 698,216 |
| May 27, 2025 | 22.29 | 22.37 | 22.28 | 22.35 | 22.16 | 0.54% | 805,760 |
| May 23, 2025 | 22.26 | 22.26 | 22.20 | 22.23 | 22.04 | 0.14% | 1,372,865 |
| May 22, 2025 | 22.11 | 22.21 | 22.08 | 22.20 | 22.01 | 0.36% | 1,615,413 |
| May 21, 2025 | 22.21 | 22.23 | 22.10 | 22.12 | 21.93 | -0.72% | 2,066,791 |
| May 20, 2025 | 22.27 | 22.31 | 22.24 | 22.28 | 22.09 | -0.18% | 642,753 |
| May 19, 2025 | 22.16 | 22.32 | 22.15 | 22.32 | 22.13 | 0.09% | 760,523 |