Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
23.18
-0.02 (-0.09%)
Nov 28, 2025, 1:00 PM EST - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202523.2123.2223.1623.1823.18-0.09%1,088,581
Nov 26, 202523.1623.2123.1423.2023.200.17%1,415,020
Nov 25, 202523.1123.1923.1123.1623.160.26%2,497,412
Nov 24, 202523.0823.1023.0523.1023.100.22%1,796,671
Nov 21, 202523.0423.0522.9923.0523.050.35%1,884,871
Nov 20, 202522.9923.0022.9522.9722.970.13%1,822,442
Nov 19, 202522.9822.9822.9322.9422.94-0.04%1,509,469
Nov 18, 202522.9622.9822.9222.9522.950.13%2,195,919
Nov 17, 202522.9222.9522.9122.9222.92-1,666,174
Nov 14, 202522.9922.9922.9222.9222.92-0.13%1,867,435
Nov 13, 202522.9723.0022.9522.9522.95-0.30%2,334,135
Nov 12, 202523.0323.0423.0023.0223.02-0.17%1,090,760
Nov 11, 202523.0223.0623.0023.0623.060.39%1,455,930
Nov 10, 202522.9722.9922.9522.9722.97-1,291,245
Nov 7, 202522.9622.9922.9522.9722.97-0.04%1,718,434
Nov 6, 202522.9722.9922.9622.9822.980.39%1,120,138
Nov 5, 202522.9522.9522.8822.8922.89-0.26%2,274,600
Nov 4, 202522.9222.9922.9222.9522.950.13%1,945,815
Nov 3, 202522.9422.9422.9022.9222.92-0.61%1,556,763
Oct 31, 202523.1223.1223.0423.0622.96-0.13%1,635,184
Oct 30, 202523.0823.1423.0723.0922.99-0.26%2,817,910
Oct 29, 202523.2723.2723.1423.1523.05-0.52%1,628,488
Oct 28, 202523.2623.2823.2323.2723.17-1,481,161
Oct 27, 202523.2423.2723.2123.2723.170.13%2,035,455
Oct 24, 202523.2623.2623.2223.2423.140.13%1,652,109
Oct 23, 202523.2223.2323.2023.2123.11-0.04%1,423,032
Oct 22, 202523.2223.2323.1923.2223.12-0.04%2,152,381
Oct 21, 202523.2623.2723.2223.2323.130.04%1,933,538
Oct 20, 202523.2123.2323.1923.2223.120.17%1,533,286
Oct 17, 202523.1923.2023.1623.1823.08-0.13%1,800,002
Oct 16, 202523.1523.2123.1323.2123.110.26%2,905,895
Oct 15, 202523.1623.2023.1223.1523.050.09%1,364,551
Oct 14, 202523.0723.1523.0623.1323.030.09%2,092,915
Oct 13, 202523.0523.1223.0523.1123.010.30%985,980
Oct 10, 202523.0623.0723.0223.0422.940.26%2,033,710
Oct 9, 202523.0023.0122.9722.9822.88-0.17%2,642,600
Oct 8, 202523.0923.0923.0223.0222.92-0.13%2,322,733
Oct 7, 202523.0423.0723.0123.0522.950.13%2,187,050
Oct 6, 202523.0323.0523.0123.0222.92-0.17%2,092,898
Oct 3, 202523.1023.1023.0523.0622.96-0.17%1,471,699
Oct 2, 202523.0623.1023.0523.1023.000.13%1,342,518
Oct 1, 202523.0623.0723.0223.0722.97-0.04%1,505,948
Sep 30, 202523.1023.1223.0623.0822.890.04%2,136,554
Sep 29, 202523.0523.1023.0523.0722.880.13%1,497,491
Sep 26, 202523.0223.0523.0023.0422.850.13%1,686,355
Sep 25, 202523.0123.0222.9623.0122.82-0.22%2,382,202
Sep 24, 202523.1123.1123.0523.0622.87-0.30%1,697,343
Sep 23, 202523.1323.1323.1023.1322.940.13%2,315,921
Sep 22, 202523.1223.1323.0923.1022.91-0.13%1,485,981
Sep 19, 202523.1223.1423.1023.1322.94-1,671,340