Schwab 5-10 Year Corporate Bond ETF (SCHI)

SCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	21.57	21.60	21.51	21.60	21.60	0.19%	4,384,938
Sep 24, 2026	21.68	21.71	21.55	21.56	21.56	-0.51%	4,512,428
Sep 23, 2026	21.85	21.86	21.63	21.67	21.67	-1.05%	5,079,978
Sep 22, 2026	21.89	21.90	21.85	21.90	21.90	0.09%	3,219,550
Sep 21, 2026	21.88	21.89	21.85	21.88	21.88	0.23%	1,592,974
Sep 18, 2026	21.85	21.85	21.81	21.83	21.83	-0.27%	1,441,652
Sep 17, 2026	21.88	21.90	21.86	21.89	21.89	0.46%	1,378,252
Sep 16, 2026	21.82	21.90	21.77	21.79	21.79	0.09%	1,751,390
Sep 15, 2026	21.77	21.79	21.76	21.77	21.77	-0.09%	4,058,375
Sep 14, 2026	21.79	21.85	21.75	21.79	21.79	-0.09%	2,258,119
Sep 11, 2026	21.88	21.90	21.80	21.81	21.81	-0.05%	5,847,730
Sep 10, 2026	21.89	21.91	21.82	21.82	21.82	-0.77%	8,568,745
Sep 9, 2026	22.02	22.04	21.98	21.99	21.99	-0.23%	2,963,778
Sep 8, 2026	22.05	22.08	22.02	22.04	22.04	-0.09%	2,179,952
Sep 4, 2026	22.06	22.08	22.05	22.06	22.06	-0.05%	1,720,722
Sep 3, 2026	22.09	22.17	22.06	22.07	22.07	0.14%	1,628,921
Sep 2, 2026	22.03	22.04	22.01	22.04	22.04	0.14%	1,806,929
Sep 1, 2026	22.07	22.10	22.01	22.01	22.01	-0.45%	3,970,133
Aug 31, 2026	22.20	22.21	22.18	22.20	22.11	-0.09%	1,718,533
Aug 28, 2026	22.30	22.32	22.21	22.22	22.13	-0.31%	1,939,517
Aug 27, 2026	22.31	22.32	22.28	22.29	22.20	-0.09%	1,354,858
Aug 26, 2026	22.30	22.31	22.28	22.31	22.22	-0.09%	1,725,475
Aug 25, 2026	22.28	22.34	22.28	22.33	22.24	0.45%	1,642,009
Aug 24, 2026	22.21	22.24	22.20	22.23	22.14	0.18%	2,614,116
Aug 21, 2026	22.20	22.20	22.17	22.19	22.10	-0.14%	1,601,897
Aug 20, 2026	22.21	22.24	22.20	22.22	22.13	-0.31%	1,559,154
Aug 19, 2026	22.29	22.30	22.24	22.29	22.20	0.36%	2,135,876
Aug 18, 2026	22.16	22.22	22.14	22.21	22.12	0.05%	1,520,487
Aug 17, 2026	22.22	22.24	22.19	22.20	22.11	-0.22%	2,051,364
Aug 14, 2026	22.30	22.31	22.23	22.25	22.16	-0.27%	1,350,304
Aug 13, 2026	22.32	22.36	22.30	22.31	22.22	0.31%	1,561,145
Aug 12, 2026	22.27	22.28	22.23	22.24	22.15	0.09%	1,462,271
Aug 11, 2026	22.24	22.26	22.21	22.22	22.13	0.05%	1,384,517
Aug 10, 2026	22.25	22.25	22.20	22.21	22.12	-0.45%	1,779,783
Aug 7, 2026	22.32	22.33	22.27	22.31	22.22	0.22%	1,497,121
Aug 6, 2026	22.27	22.28	22.23	22.26	22.17	-0.27%	1,558,403
Aug 5, 2026	22.32	22.35	22.30	22.32	22.23	-0.04%	2,282,756
Aug 4, 2026	22.28	22.33	22.28	22.33	22.24	0.50%	2,063,416
Aug 3, 2026	22.20	22.23	22.19	22.22	22.13	0.28%	2,065,904
Jul 31, 2026	22.27	22.28	22.22	22.26	22.07	-0.18%	1,662,761
Jul 30, 2026	22.28	22.32	22.28	22.30	22.11	0.18%	1,325,134
Jul 29, 2026	22.31	22.34	22.25	22.26	22.07	-0.31%	1,782,242
Jul 28, 2026	22.29	22.36	22.29	22.33	22.14	0.22%	2,192,403
Jul 27, 2026	22.28	22.30	22.26	22.28	22.09	0.22%	1,834,892
Jul 24, 2026	22.24	22.28	22.23	22.23	22.04	-	2,236,488
Jul 23, 2026	22.20	22.24	22.20	22.23	22.04	-0.27%	3,210,655
Jul 22, 2026	22.32	22.33	22.29	22.29	22.10	-0.22%	1,826,210
Jul 21, 2026	22.37	22.37	22.32	22.34	22.15	-0.22%	1,263,315
Jul 20, 2026	22.43	22.44	22.37	22.39	22.20	-0.27%	1,587,731
Jul 17, 2026	22.46	22.49	22.44	22.45	22.26	0.13%	1,580,676

Data Source: S&P Global Market Intelligence Last updated: Sep 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.