Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.79
-0.05 (-0.20%)
At close: Mar 11, 2026, 4:00 PM EDT
24.79
0.00 (0.00%)
After-hours: Mar 11, 2026, 5:15 PM EDT
SCHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.83 | 24.83 | 24.78 | 24.79 | - | -0.20% | 61,264 |
| Mar 10, 2026 | 24.87 | 24.88 | 24.84 | 24.84 | 24.84 | -0.08% | 111,165 |
| Mar 9, 2026 | 24.82 | 24.87 | 24.81 | 24.86 | 24.86 | 0.08% | 136,066 |
| Mar 6, 2026 | 24.80 | 24.87 | 24.80 | 24.84 | 24.84 | -0.04% | 234,299 |
| Mar 5, 2026 | 24.85 | 24.86 | 24.84 | 24.85 | 24.85 | -0.16% | 314,107 |
| Mar 4, 2026 | 24.90 | 24.90 | 24.88 | 24.89 | 24.89 | -0.04% | 175,855 |
| Mar 3, 2026 | 24.83 | 24.90 | 24.82 | 24.90 | 24.90 | 0.04% | 216,643 |
| Mar 2, 2026 | 24.91 | 24.91 | 24.88 | 24.89 | 24.89 | -0.64% | 207,304 |
| Feb 27, 2026 | 25.05 | 25.05 | 25.03 | 25.05 | 24.96 | 0.12% | 255,773 |
| Feb 26, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.93 | 0.04% | 275,549 |
| Feb 25, 2026 | 25.01 | 25.02 | 25.00 | 25.01 | 24.92 | -0.02% | 136,205 |
| Feb 24, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.92 | -0.06% | 200,183 |
| Feb 23, 2026 | 25.01 | 25.03 | 25.00 | 25.03 | 24.94 | 0.08% | 236,421 |
| Feb 20, 2026 | 24.98 | 25.01 | 24.98 | 25.01 | 24.92 | 0.08% | 205,088 |
| Feb 19, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.90 | - | 179,418 |
| Feb 18, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.90 | 0.04% | 210,232 |
| Feb 17, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.89 | -0.04% | 188,978 |
| Feb 13, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.90 | 0.12% | 163,042 |
| Feb 12, 2026 | 24.93 | 24.97 | 24.93 | 24.96 | 24.87 | 0.16% | 208,589 |
| Feb 11, 2026 | 24.91 | 24.94 | 24.91 | 24.92 | 24.83 | -0.08% | 362,372 |
| Feb 10, 2026 | 24.94 | 24.96 | 24.94 | 24.94 | 24.85 | 0.06% | 457,670 |
| Feb 9, 2026 | 24.91 | 24.93 | 24.91 | 24.93 | 24.83 | 0.02% | 167,348 |
| Feb 6, 2026 | 24.92 | 24.93 | 24.90 | 24.92 | 24.83 | -0.04% | 337,062 |
| Feb 5, 2026 | 24.90 | 24.93 | 24.89 | 24.93 | 24.84 | 0.24% | 334,132 |
| Feb 4, 2026 | 24.86 | 24.87 | 24.85 | 24.87 | 24.78 | - | 191,980 |
| Feb 3, 2026 | 24.86 | 24.87 | 24.85 | 24.87 | 24.78 | - | 149,740 |
| Feb 2, 2026 | 24.88 | 24.88 | 24.86 | 24.87 | 24.78 | -0.44% | 462,746 |
| Jan 30, 2026 | 24.96 | 24.99 | 24.96 | 24.98 | 24.79 | 0.07% | 260,694 |
| Jan 29, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | 24.77 | 0.07% | 274,917 |
| Jan 28, 2026 | 24.95 | 24.96 | 24.94 | 24.95 | 24.75 | -0.02% | 101,300 |
| Jan 27, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.76 | 0.08% | 402,181 |
| Jan 26, 2026 | 24.94 | 24.94 | 24.93 | 24.93 | 24.74 | - | 196,497 |
| Jan 23, 2026 | 24.94 | 24.94 | 24.91 | 24.93 | 24.74 | 0.04% | 151,553 |
| Jan 22, 2026 | 24.92 | 24.92 | 24.91 | 24.92 | 24.73 | 0.04% | 197,277 |
| Jan 21, 2026 | 24.91 | 24.92 | 24.90 | 24.91 | 24.72 | 0.08% | 168,389 |
| Jan 20, 2026 | 24.89 | 24.90 | 24.88 | 24.89 | 24.70 | -0.06% | 243,634 |
| Jan 16, 2026 | 24.92 | 24.92 | 24.90 | 24.91 | 24.71 | 0.02% | 234,756 |
| Jan 15, 2026 | 24.92 | 24.93 | 24.90 | 24.90 | 24.71 | -0.12% | 203,285 |
| Jan 14, 2026 | 24.92 | 24.94 | 24.92 | 24.93 | 24.74 | - | 178,847 |
| Jan 13, 2026 | 24.91 | 24.93 | 24.90 | 24.93 | 24.74 | 0.16% | 335,075 |
| Jan 12, 2026 | 24.89 | 24.90 | 24.88 | 24.89 | 24.70 | - | 248,107 |
| Jan 9, 2026 | 24.90 | 24.92 | 24.89 | 24.89 | 24.70 | -0.04% | 631,824 |
| Jan 8, 2026 | 24.90 | 24.91 | 24.89 | 24.90 | 24.71 | -0.04% | 386,222 |
| Jan 7, 2026 | 24.92 | 24.93 | 24.91 | 24.91 | 24.72 | -0.04% | 249,774 |
| Jan 6, 2026 | 24.92 | 24.92 | 24.90 | 24.92 | 24.73 | - | 160,647 |
| Jan 5, 2026 | 24.92 | 24.92 | 24.90 | 24.92 | 24.73 | 0.12% | 219,869 |
| Jan 2, 2026 | 24.90 | 24.90 | 24.88 | 24.89 | 24.70 | -0.04% | 100,580 |
| Dec 31, 2025 | 24.90 | 24.91 | 24.89 | 24.90 | 24.71 | -0.08% | 131,615 |
| Dec 30, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.73 | 0.06% | 194,069 |
| Dec 29, 2025 | 24.90 | 24.91 | 24.89 | 24.91 | 24.71 | 0.02% | 281,713 |