Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.76
+0.07 (0.31%)
Apr 8, 2026, 4:00 PM EDT - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202622.8422.8422.7322.7622.760.31%3,588,826
Apr 7, 202622.6322.7022.5422.6922.690.27%4,388,433
Apr 6, 202622.6322.6922.6322.6322.63-0.22%2,625,596
Apr 2, 202622.5822.7122.5722.6822.680.35%3,696,418
Apr 1, 202622.5922.6522.5722.6022.60-0.35%3,871,133
Mar 31, 202622.6522.7122.6122.6822.590.58%4,039,407
Mar 30, 202622.5822.6122.5422.5522.460.49%3,856,329
Mar 27, 202622.4122.4822.4022.4422.35-0.18%4,012,771
Mar 26, 202622.5722.6122.4622.4822.39-0.75%5,572,452
Mar 25, 202622.6722.6922.6322.6522.560.35%2,833,040
Mar 24, 202622.5422.6222.5222.5722.48-0.22%4,012,332
Mar 23, 202622.5622.6822.5322.6222.530.49%4,939,538
Mar 20, 202622.6422.6522.5022.5122.42-0.97%4,156,425
Mar 19, 202622.6022.7522.5922.7322.640.22%3,488,501
Mar 18, 202622.7622.7822.6722.6822.59-0.48%2,346,706
Mar 17, 202622.7422.7922.7422.7922.700.44%2,396,800
Mar 16, 202622.7222.7322.6622.6922.600.44%2,641,875
Mar 13, 202622.7022.7422.5722.5922.50-0.31%3,558,571
Mar 12, 202622.7622.7622.6222.6622.57-0.61%5,325,315
Mar 11, 202622.8622.8622.7722.8022.71-0.48%2,664,923
Mar 10, 202622.9823.0022.9022.9122.82-0.43%2,112,926
Mar 9, 202622.8723.0122.8723.0122.920.44%3,925,986
Mar 6, 202622.8922.9822.8622.9122.82-0.30%3,229,666
Mar 5, 202622.9622.9922.9322.9822.89-0.26%2,717,980
Mar 4, 202623.0423.0823.0323.0422.95-0.04%2,305,085
Mar 3, 202622.9323.0822.9223.0522.96-2,744,402
Mar 2, 202623.0423.0623.0023.0522.96-0.77%2,808,900
Feb 27, 202623.2423.2623.2223.2323.040.04%2,376,073
Feb 26, 202623.1823.2223.1823.2223.030.13%2,169,726
Feb 25, 202623.1923.2123.1823.1923.00-0.04%2,990,527
Feb 24, 202623.2023.2223.1723.2023.01-0.09%3,949,152
Feb 23, 202623.1923.2323.1823.2223.030.17%3,360,674
Feb 20, 202623.1723.1923.1423.1822.990.04%3,288,704
Feb 19, 202623.1323.1723.1223.1722.980.09%2,735,933
Feb 18, 202623.1523.1723.1423.1522.96-0.04%2,089,506
Feb 17, 202623.1523.1823.1423.1622.97-4,624,059
Feb 13, 202623.1623.1623.1323.1622.970.26%3,231,877
Feb 12, 202623.0523.1023.0423.1022.910.39%3,888,792
Feb 11, 202622.9823.0422.9823.0122.82-0.13%4,178,877
Feb 10, 202623.0523.0723.0223.0422.850.17%2,570,376
Feb 9, 202622.9723.0022.9623.0022.81-2,516,526
Feb 6, 202622.9923.0022.9523.0022.810.13%2,498,026
Feb 5, 202622.9322.9922.9122.9722.780.35%2,900,088
Feb 4, 202622.8822.9022.8522.8922.70-3,557,064
Feb 3, 202622.8922.9022.8722.8922.70-0.04%2,160,362
Feb 2, 202622.9122.9322.8822.9022.71-0.52%2,355,490
Jan 30, 202623.0223.0323.0023.0222.73-0.04%5,732,705
Jan 29, 202622.9923.0322.9723.0322.740.13%3,617,166
Jan 28, 202623.0223.0222.9723.0022.71-0.09%2,247,613
Jan 27, 202623.0223.0423.0123.0222.73-0.04%3,115,684