Skip to main content
logo
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.53
-0.09 (-0.40%)
At close: Jun 17, 2026, 4:00 PM EDT
22.53
-0.01 (-0.02%)
After-hours: Jun 17, 2026, 8:00 PM EDT

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202622.6222.6622.5222.5322.53-0.40%2,261,817
Jun 16, 202622.6322.6622.6122.6222.620.09%1,460,416
Jun 15, 202622.6322.7022.6022.6022.600.09%1,247,103
Jun 12, 202622.5722.6022.5422.5822.58-0.18%1,862,609
Jun 11, 202622.4922.6222.4722.6222.620.67%2,165,694
Jun 10, 202622.4922.5222.4422.4722.47-0.13%1,860,136
Jun 9, 202622.4722.5122.4322.5022.500.27%1,815,209
Jun 8, 202622.4822.5122.4322.4422.44-0.04%1,314,174
Jun 5, 202622.5022.5022.4422.4522.45-0.58%1,611,172
Jun 4, 202622.5722.6022.5622.5822.580.18%3,321,191
Jun 3, 202622.5322.5522.5122.5422.54-0.22%1,588,071
Jun 2, 202622.6222.6222.5822.5922.59-1,349,354
Jun 1, 202622.5222.6022.5122.5922.59-0.12%2,140,636
May 29, 202622.7122.7422.6922.7122.620.13%1,702,875
May 28, 202622.6322.7022.6222.6822.590.22%2,362,962
May 27, 202622.6222.6522.6122.6322.540.09%1,672,451
May 26, 202622.6322.6422.5822.6122.520.40%2,021,595
May 22, 202622.5722.5822.4922.5222.430.07%2,076,589
May 21, 202622.4422.5222.4022.5122.410.07%2,087,470
May 20, 202622.3522.5122.3522.4922.400.63%3,212,197
May 19, 202622.3622.3922.3122.3522.26-0.40%3,333,175
May 18, 202622.4822.5122.4122.4422.35-0.13%3,001,991
May 15, 202622.4922.5022.4522.4722.38-0.53%2,051,878
May 14, 202622.6422.6622.5922.5922.50-0.13%1,575,867
May 13, 202622.5922.6222.5622.6222.530.04%2,404,959
May 12, 202622.6322.6322.5922.6122.52-0.26%41,463,324
May 11, 202622.6922.7022.6622.6722.58-0.13%3,281,043
May 8, 202622.7122.7322.6922.7022.610.27%1,670,260
May 7, 202622.7522.7522.6222.6422.55-0.31%2,774,663
May 6, 202622.6922.7322.6822.7122.620.44%2,977,781
May 5, 202622.5922.6422.5922.6122.520.18%2,073,120
May 4, 202622.6122.6222.5022.5722.48-0.27%2,482,688
May 1, 202622.6122.7022.6122.6322.540.11%3,953,656
Apr 30, 202622.7022.7322.6722.7022.510.18%2,210,665
Apr 29, 202622.7222.7222.6222.6622.47-0.44%2,528,779
Apr 28, 202622.7222.7622.7122.7622.57-2,093,807
Apr 27, 202622.8022.8122.7522.7622.57-0.22%1,928,290
Apr 24, 202622.7922.8422.7622.8122.620.09%2,323,363
Apr 23, 202622.8422.8522.7422.7922.60-0.18%2,833,965
Apr 22, 202622.8522.8822.8322.8322.640.13%2,260,986
Apr 21, 202622.8622.8722.7922.8022.61-0.39%2,312,329
Apr 20, 202622.8722.8922.8422.8922.700.04%2,009,539
Apr 17, 202622.8922.9322.8722.8822.690.44%2,779,408
Apr 16, 202622.8622.8622.7722.7822.59-0.26%2,785,528
Apr 15, 202622.8322.8522.8122.8422.65-0.04%3,046,151
Apr 14, 202622.8022.8722.7922.8522.660.26%2,183,818
Apr 13, 202622.7122.8022.7122.7922.600.26%3,700,276
Apr 10, 202622.7922.7922.7222.7322.54-0.18%2,037,371
Apr 9, 202622.7322.8222.7122.7722.580.04%1,780,856
Apr 8, 202622.8422.8422.7322.7622.570.31%3,589,026