Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.24
-0.07 (-0.29%)
May 2, 2025, 4:00 PM EDT - Market closed
SCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.24 | 22.27 | 22.19 | 22.24 | 22.24 | -0.27% | 877,781 |
| May 1, 2025 | 22.40 | 22.40 | 22.27 | 22.30 | 22.30 | -0.62% | 710,003 |
| Apr 30, 2025 | 22.44 | 22.48 | 22.40 | 22.44 | 22.35 | -0.13% | 686,083 |
| Apr 29, 2025 | 22.41 | 22.48 | 22.41 | 22.47 | 22.38 | 0.13% | 764,078 |
| Apr 28, 2025 | 22.37 | 22.45 | 22.36 | 22.44 | 22.35 | 0.22% | 679,929 |
| Apr 25, 2025 | 22.32 | 22.39 | 22.31 | 22.39 | 22.30 | 0.45% | 918,336 |
| Apr 24, 2025 | 22.22 | 22.30 | 22.20 | 22.29 | 22.20 | 0.81% | 908,692 |
| Apr 23, 2025 | 22.29 | 22.31 | 22.10 | 22.11 | 22.02 | 0.23% | 911,260 |
| Apr 22, 2025 | 22.12 | 22.13 | 22.06 | 22.06 | 21.97 | 0.14% | 20,924,032 |
| Apr 21, 2025 | 22.12 | 22.16 | 22.02 | 22.03 | 21.94 | -0.68% | 896,059 |
| Apr 17, 2025 | 22.19 | 22.21 | 22.15 | 22.18 | 22.09 | 0.09% | 856,320 |
| Apr 16, 2025 | 22.12 | 22.18 | 22.08 | 22.16 | 22.07 | 0.36% | 1,176,421 |
| Apr 15, 2025 | 22.02 | 22.12 | 22.02 | 22.08 | 21.99 | 0.41% | 755,787 |
| Apr 14, 2025 | 21.97 | 22.02 | 21.92 | 21.99 | 21.90 | 0.64% | 660,718 |
| Apr 11, 2025 | 21.81 | 21.88 | 21.59 | 21.85 | 21.76 | -0.27% | 1,563,296 |
| Apr 10, 2025 | 22.04 | 22.10 | 21.89 | 21.91 | 21.82 | -0.95% | 1,524,384 |
| Apr 9, 2025 | 21.79 | 22.14 | 21.67 | 22.12 | 22.03 | 0.82% | 2,415,653 |
| Apr 8, 2025 | 22.14 | 22.19 | 21.91 | 21.94 | 21.85 | -0.81% | 1,428,398 |
| Apr 7, 2025 | 22.36 | 22.40 | 22.12 | 22.12 | 22.03 | -1.51% | 1,521,670 |
| Apr 4, 2025 | 22.58 | 22.61 | 22.40 | 22.46 | 22.37 | -0.27% | 1,806,761 |
| Apr 3, 2025 | 22.52 | 22.61 | 22.49 | 22.52 | 22.43 | 0.31% | 1,687,881 |
| Apr 2, 2025 | 22.48 | 22.48 | 22.38 | 22.45 | 22.36 | 0.09% | 921,147 |
| Apr 1, 2025 | 22.40 | 22.46 | 22.40 | 22.43 | 22.34 | -0.13% | 1,023,203 |
| Mar 31, 2025 | 22.46 | 22.48 | 22.39 | 22.46 | 22.28 | 0.18% | 941,765 |
| Mar 28, 2025 | 22.37 | 22.43 | 22.37 | 22.42 | 22.24 | 0.49% | 794,786 |
| Mar 27, 2025 | 22.31 | 22.32 | 22.29 | 22.31 | 22.13 | -0.09% | 593,206 |
| Mar 26, 2025 | 22.36 | 22.36 | 22.31 | 22.33 | 22.15 | -0.22% | 824,633 |
| Mar 25, 2025 | 22.36 | 22.41 | 22.34 | 22.38 | 22.20 | 0.18% | 683,821 |
| Mar 24, 2025 | 22.41 | 22.41 | 22.33 | 22.34 | 22.16 | -0.36% | 776,248 |
| Mar 21, 2025 | 22.46 | 22.48 | 22.42 | 22.42 | 22.24 | -0.09% | 632,122 |
| Mar 20, 2025 | 22.52 | 22.54 | 22.43 | 22.44 | 22.26 | -0.04% | 833,439 |
| Mar 19, 2025 | 22.34 | 22.46 | 22.31 | 22.45 | 22.27 | 0.45% | 674,988 |
| Mar 18, 2025 | 22.29 | 22.38 | 22.28 | 22.35 | 22.17 | 0.22% | 908,444 |
| Mar 17, 2025 | 22.31 | 22.36 | 22.28 | 22.30 | 22.12 | 0.13% | 691,322 |
| Mar 14, 2025 | 22.28 | 22.31 | 22.26 | 22.27 | 22.09 | -0.04% | 523,117 |
| Mar 13, 2025 | 22.18 | 22.30 | 22.17 | 22.28 | 22.10 | 0.22% | 591,812 |
| Mar 12, 2025 | 22.26 | 22.30 | 22.23 | 22.23 | 22.05 | -0.36% | 757,709 |
| Mar 11, 2025 | 22.41 | 22.41 | 22.29 | 22.31 | 22.13 | -0.45% | 917,257 |
| Mar 10, 2025 | 22.42 | 22.45 | 22.39 | 22.41 | 22.23 | 0.31% | 1,394,605 |
| Mar 7, 2025 | 22.45 | 22.46 | 22.31 | 22.34 | 22.16 | -0.13% | 833,201 |
| Mar 6, 2025 | 22.37 | 22.41 | 22.32 | 22.37 | 22.19 | -0.09% | 954,958 |
| Mar 5, 2025 | 22.49 | 22.51 | 22.39 | 22.39 | 22.21 | -0.36% | 870,305 |
| Mar 4, 2025 | 22.51 | 22.54 | 22.45 | 22.47 | 22.29 | -0.18% | 923,121 |
| Mar 3, 2025 | 22.41 | 22.51 | 22.40 | 22.51 | 22.33 | -0.22% | 1,052,125 |
| Feb 28, 2025 | 22.51 | 22.56 | 22.48 | 22.56 | 22.28 | 0.36% | 856,705 |
| Feb 27, 2025 | 22.47 | 22.50 | 22.45 | 22.48 | 22.21 | -0.18% | 874,514 |
| Feb 26, 2025 | 22.47 | 22.52 | 22.45 | 22.52 | 22.24 | 0.18% | 1,099,825 |
| Feb 25, 2025 | 22.45 | 22.48 | 22.44 | 22.48 | 22.21 | 0.58% | 802,748 |
| Feb 24, 2025 | 22.32 | 22.38 | 22.31 | 22.35 | 22.08 | 0.09% | 940,704 |
| Feb 21, 2025 | 22.27 | 22.36 | 22.26 | 22.33 | 22.06 | 0.36% | 793,406 |