Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
23.22
+0.03 (0.13%)
Feb 26, 2026, 4:00 PM EST - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202623.1823.2223.1823.2223.220.13%2,169,726
Feb 25, 202623.1923.2123.1823.1923.19-0.04%2,989,952
Feb 24, 202623.2023.2223.1723.2023.20-0.09%3,949,062
Feb 23, 202623.1923.2323.1823.2223.220.17%3,360,674
Feb 20, 202623.1723.1923.1423.1823.180.04%3,288,704
Feb 19, 202623.1323.1723.1223.1723.170.09%2,235,179
Feb 18, 202623.1523.1723.1423.1523.15-0.04%2,089,451
Feb 17, 202623.1523.1823.1423.1623.16-4,620,942
Feb 13, 202623.1623.1623.1323.1623.160.26%2,631,724
Feb 12, 202623.0523.1023.0423.1023.100.39%3,287,557
Feb 11, 202622.9823.0422.9823.0123.01-0.13%4,178,877
Feb 10, 202623.0523.0723.0223.0423.040.17%2,570,376
Feb 9, 202622.9723.0022.9623.0023.00-2,516,526
Feb 6, 202622.9923.0022.9523.0023.000.13%2,497,961
Feb 5, 202622.9322.9922.9122.9722.970.35%2,900,066
Feb 4, 202622.8822.9022.8522.8922.89-2,857,064
Feb 3, 202622.8922.9022.8722.8922.89-0.04%2,147,447
Feb 2, 202622.9122.9322.8822.9022.90-0.52%2,355,490
Jan 30, 202623.0223.0323.0023.0222.92-0.04%5,732,705
Jan 29, 202622.9923.0322.9723.0322.930.13%3,617,166
Jan 28, 202623.0223.0222.9723.0022.90-0.09%2,247,613
Jan 27, 202623.0223.0423.0123.0222.92-0.04%3,115,684
Jan 26, 202623.0423.0423.0123.0322.930.09%2,003,758
Jan 23, 202622.9823.0122.9623.0122.910.09%1,481,389
Jan 22, 202622.9823.0022.9622.9922.890.04%2,607,490
Jan 21, 202622.9323.0022.9122.9822.880.39%2,691,853
Jan 20, 202622.9122.9322.8822.8922.79-0.35%1,996,701
Jan 16, 202623.0223.0322.9622.9722.87-0.22%3,120,891
Jan 15, 202623.0823.0823.0223.0222.92-0.22%2,019,892
Jan 14, 202623.0423.0723.0323.0722.970.22%1,409,545
Jan 13, 202623.0223.0423.0023.0222.920.15%3,432,464
Jan 12, 202622.9823.0122.9722.9922.88-0.11%1,781,476
Jan 9, 202622.9923.0322.9623.0122.910.13%1,917,484
Jan 8, 202622.9822.9922.9622.9822.88-0.22%1,997,600
Jan 7, 202623.0523.0623.0123.0322.930.04%1,861,695
Jan 6, 202623.0023.0222.9723.0222.920.04%2,029,208
Jan 5, 202623.0023.0322.9823.0122.910.22%2,271,006
Jan 2, 202623.0023.0022.9422.9622.86-0.04%2,112,465
Dec 31, 202523.0123.0322.9722.9722.87-0.30%2,176,947
Dec 30, 202523.0223.0523.0023.0422.94-0.09%2,221,762
Dec 29, 202523.0423.0623.0123.0622.960.13%1,425,184
Dec 26, 202523.0323.0422.9923.0322.930.09%1,504,047
Dec 24, 202522.9723.0122.9523.0122.910.31%1,198,216
Dec 23, 202522.8922.9422.8822.9422.840.04%1,575,662
Dec 22, 202522.9422.9422.9122.9322.83-0.04%1,763,274
Dec 19, 202522.9522.9722.9322.9422.84-0.56%2,143,330
Dec 18, 202523.0723.0823.0323.0722.880.30%1,145,140
Dec 17, 202523.0023.0122.9823.0022.81-0.09%1,987,287
Dec 16, 202522.9723.0222.9623.0222.830.17%4,277,617
Dec 15, 202523.0123.0222.9522.9822.790.09%1,563,505