Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.49
+0.08 (0.36%)
Jun 12, 2025, 4:00 PM - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202522.4622.4922.4422.4922.490.36%637,189
Jun 11, 202522.3822.4222.3522.4122.410.36%866,260
Jun 10, 202522.3622.3622.3022.3322.330.13%782,573
Jun 9, 202522.2522.3222.2522.3022.300.31%809,615
Jun 6, 202522.2722.3022.2322.2322.23-0.58%1,126,527
Jun 5, 202522.4222.4322.3522.3622.36-0.31%701,951
Jun 4, 202522.3722.4522.3722.4322.430.54%820,260
Jun 3, 202522.3322.3522.2822.3122.310.04%711,329
Jun 2, 202522.2922.3122.2422.3022.30-0.62%719,061
May 30, 202522.3922.4422.3822.4422.340.22%624,314
May 29, 202522.3722.4022.3422.3922.290.40%997,826
May 28, 202522.3222.3222.2622.3022.20-0.22%698,216
May 27, 202522.2922.3722.2822.3522.250.54%805,760
May 23, 202522.2622.2622.2022.2322.130.14%1,372,865
May 22, 202522.1122.2122.0822.2022.100.36%1,615,413
May 21, 202522.2122.2322.1022.1222.02-0.72%2,066,791
May 20, 202522.2722.3122.2422.2822.18-0.18%642,753
May 19, 202522.1622.3222.1522.3222.220.09%760,523
May 16, 202522.3522.3522.2722.3022.200.09%780,882
May 15, 202522.1922.2822.1722.2822.180.68%800,749
May 14, 202522.1822.2222.1222.1322.03-0.36%745,374
May 13, 202522.1922.2322.1822.2122.110.09%849,088
May 12, 202522.1722.2122.1622.1922.09-0.09%1,460,954
May 9, 202522.2422.2722.2022.2122.110.05%660,987
May 8, 202522.3122.3322.2022.2022.10-0.49%629,598
May 7, 202522.2922.3222.2722.3122.210.22%842,221
May 6, 202522.1822.2722.1822.2622.160.13%1,073,071
May 5, 202522.2222.2322.1622.2322.13-0.04%1,110,449
May 2, 202522.2422.2722.1922.2422.14-0.27%877,781
May 1, 202522.4022.4022.2722.3022.20-0.62%710,003
Apr 30, 202522.4422.4822.4022.4422.25-0.13%686,083
Apr 29, 202522.4122.4822.4122.4722.280.13%764,078
Apr 28, 202522.3722.4522.3622.4422.250.22%679,929
Apr 25, 202522.3222.3922.3122.3922.200.45%918,336
Apr 24, 202522.2222.3022.2022.2922.100.81%908,692
Apr 23, 202522.2922.3122.1022.1121.920.23%911,260
Apr 22, 202522.1222.1322.0622.0621.870.14%20,924,032
Apr 21, 202522.1222.1622.0222.0321.84-0.68%896,059
Apr 17, 202522.1922.2122.1522.1821.990.09%856,320
Apr 16, 202522.1222.1822.0822.1621.970.36%1,176,421
Apr 15, 202522.0222.1222.0222.0821.890.41%755,787
Apr 14, 202521.9722.0221.9221.9921.800.64%660,718
Apr 11, 202521.8121.8821.5921.8521.66-0.27%1,563,296
Apr 10, 202522.0422.1021.8921.9121.72-0.95%1,524,384
Apr 9, 202521.7922.1421.6722.1221.930.82%2,415,653
Apr 8, 202522.1422.1921.9121.9421.75-0.81%1,428,398
Apr 7, 202522.3622.4022.1222.1221.93-1.51%1,521,670
Apr 4, 202522.5822.6122.4022.4622.27-0.27%1,806,761
Apr 3, 202522.5222.6122.4922.5222.330.31%1,687,881
Apr 2, 202522.4822.4822.3822.4522.260.09%921,147