Schwab 5-10 Year Corporate Bond ETF (SCHI)

SCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.24	22.28	22.23	22.23	22.23	-	2,236,463
Jul 23, 2026	22.20	22.24	22.20	22.23	22.23	-0.27%	3,210,154
Jul 22, 2026	22.32	22.33	22.29	22.29	22.29	-0.22%	1,824,050
Jul 21, 2026	22.37	22.37	22.32	22.34	22.34	-0.22%	1,260,855
Jul 20, 2026	22.43	22.44	22.37	22.39	22.39	-0.27%	1,587,730
Jul 17, 2026	22.46	22.49	22.44	22.45	22.45	0.13%	1,580,674
Jul 16, 2026	22.42	22.54	22.40	22.42	22.42	-0.13%	1,699,055
Jul 15, 2026	22.39	22.46	22.39	22.45	22.45	0.36%	920,181
Jul 14, 2026	22.36	22.41	22.35	22.37	22.37	0.22%	3,283,477
Jul 13, 2026	22.39	22.40	22.31	22.32	22.32	-0.36%	2,174,610
Jul 10, 2026	22.44	22.46	22.39	22.40	22.40	-0.22%	1,858,708
Jul 9, 2026	22.43	22.49	22.42	22.45	22.45	0.13%	1,608,422
Jul 8, 2026	22.42	22.43	22.37	22.42	22.42	-0.18%	1,821,137
Jul 7, 2026	22.51	22.58	22.44	22.46	22.46	-0.53%	2,471,516
Jul 6, 2026	22.56	22.58	22.53	22.58	22.58	0.11%	1,835,100
Jul 2, 2026	22.54	22.57	22.53	22.56	22.56	0.11%	1,311,636
Jul 1, 2026	22.50	22.55	22.49	22.53	22.53	-0.07%	1,357,503
Jun 30, 2026	22.70	22.71	22.64	22.64	22.55	-0.44%	1,646,332
Jun 29, 2026	22.71	22.74	22.70	22.74	22.65	0.13%	2,469,993
Jun 26, 2026	22.66	22.73	22.66	22.71	22.62	0.13%	2,316,827
Jun 25, 2026	22.68	22.71	22.67	22.68	22.59	0.13%	2,705,800
Jun 24, 2026	22.64	22.68	22.63	22.65	22.56	0.31%	1,950,636
Jun 23, 2026	22.56	22.61	22.55	22.58	22.49	0.13%	1,306,980
Jun 22, 2026	22.55	22.55	22.52	22.55	22.46	-0.18%	1,405,924
Jun 18, 2026	22.63	22.65	22.59	22.59	22.50	0.27%	1,313,802
Jun 17, 2026	22.62	22.66	22.52	22.53	22.44	-0.40%	2,261,818
Jun 16, 2026	22.63	22.66	22.61	22.62	22.53	0.09%	1,461,026
Jun 15, 2026	22.63	22.70	22.60	22.60	22.51	0.09%	1,247,107
Jun 12, 2026	22.57	22.60	22.54	22.58	22.49	-0.18%	1,862,708
Jun 11, 2026	22.49	22.62	22.47	22.62	22.53	0.67%	2,466,645
Jun 10, 2026	22.49	22.52	22.44	22.47	22.38	-0.13%	1,860,478
Jun 9, 2026	22.47	22.51	22.43	22.50	22.41	0.27%	1,816,410
Jun 8, 2026	22.48	22.51	22.43	22.44	22.35	-0.04%	1,520,328
Jun 5, 2026	22.50	22.50	22.44	22.45	22.36	-0.58%	1,611,211
Jun 4, 2026	22.57	22.60	22.56	22.58	22.49	0.18%	3,322,820
Jun 3, 2026	22.53	22.55	22.51	22.54	22.45	-0.22%	1,788,472
Jun 2, 2026	22.62	22.62	22.58	22.59	22.50	-	1,349,354
Jun 1, 2026	22.52	22.60	22.51	22.59	22.50	-0.12%	2,140,636
May 29, 2026	22.71	22.74	22.69	22.71	22.52	0.13%	1,702,875
May 28, 2026	22.63	22.70	22.62	22.68	22.49	0.22%	2,362,962
May 27, 2026	22.62	22.65	22.61	22.63	22.44	0.09%	1,672,451
May 26, 2026	22.63	22.64	22.58	22.61	22.42	0.40%	2,021,595
May 22, 2026	22.57	22.58	22.49	22.52	22.33	0.07%	2,076,589
May 21, 2026	22.44	22.52	22.40	22.51	22.32	0.07%	2,087,470
May 20, 2026	22.35	22.51	22.35	22.49	22.31	0.63%	3,212,197
May 19, 2026	22.36	22.39	22.31	22.35	22.17	-0.40%	3,333,175
May 18, 2026	22.48	22.51	22.41	22.44	22.26	-0.13%	3,001,991
May 15, 2026	22.49	22.50	22.45	22.47	22.29	-0.53%	2,051,878
May 14, 2026	22.64	22.66	22.59	22.59	22.40	-0.13%	1,575,867
May 13, 2026	22.59	22.62	22.56	22.62	22.43	0.04%	2,404,959

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 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:

Jul 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.