Schwab 1-5 Year Corporate Bond ETF (SCHJ)

SCHJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	24.90	24.92	24.89	24.91	-	0.02%	200,073
Jan 8, 2026	24.90	24.91	24.89	24.90	24.90	-0.04%	386,222
Jan 7, 2026	24.92	24.93	24.91	24.91	24.91	-0.04%	249,774
Jan 6, 2026	24.92	24.92	24.90	24.92	24.92	-	160,627
Jan 5, 2026	24.92	24.92	24.90	24.92	24.92	0.12%	219,869
Jan 2, 2026	24.90	24.90	24.88	24.89	24.89	-0.04%	100,580
Dec 31, 2025	24.90	24.91	24.89	24.90	24.90	-0.08%	131,615
Dec 30, 2025	24.89	24.92	24.89	24.92	24.92	0.06%	194,069
Dec 29, 2025	24.90	24.91	24.89	24.91	24.91	0.02%	281,713
Dec 26, 2025	24.90	24.90	24.87	24.90	24.90	0.12%	207,746
Dec 24, 2025	24.86	24.87	24.85	24.87	24.87	0.12%	78,137
Dec 23, 2025	24.82	24.84	24.81	24.84	24.84	-0.04%	168,968
Dec 22, 2025	24.85	24.85	24.83	24.85	24.85	-0.04%	240,005
Dec 19, 2025	24.88	24.88	24.84	24.86	24.86	-0.36%	199,490
Dec 18, 2025	24.96	24.96	24.93	24.95	24.87	0.12%	174,865
Dec 17, 2025	24.91	24.92	24.90	24.92	24.84	0.02%	155,118
Dec 16, 2025	24.90	24.92	24.89	24.92	24.83	0.06%	282,985
Dec 15, 2025	24.90	24.91	24.88	24.90	24.82	0.08%	369,360
Dec 12, 2025	24.88	24.89	24.87	24.88	24.80	-0.08%	109,450
Dec 11, 2025	24.90	24.92	24.89	24.90	24.82	0.04%	109,331
Dec 10, 2025	24.84	24.90	24.82	24.89	24.81	0.20%	165,097
Dec 9, 2025	24.87	24.87	24.83	24.84	24.76	-0.08%	115,651
Dec 8, 2025	24.87	24.87	24.84	24.86	24.78	-0.04%	139,814
Dec 5, 2025	24.89	24.89	24.86	24.87	24.79	-0.08%	317,469
Dec 4, 2025	24.89	24.89	24.87	24.89	24.81	-0.08%	216,035
Dec 3, 2025	24.88	24.91	24.88	24.91	24.83	0.12%	169,948
Dec 2, 2025	24.86	24.88	24.86	24.88	24.80	0.04%	180,066
Dec 1, 2025	24.86	24.87	24.85	24.87	24.79	-0.46%	125,504
Nov 28, 2025	24.99	24.99	24.97	24.99	24.81	0.02%	157,754
Nov 26, 2025	24.97	24.99	24.96	24.98	24.81	-	138,421
Nov 25, 2025	24.95	24.99	24.94	24.98	24.81	0.18%	276,378
Nov 24, 2025	24.93	24.94	24.92	24.94	24.76	0.02%	94,208
Nov 21, 2025	24.92	24.94	24.90	24.93	24.76	0.16%	151,719
Nov 20, 2025	24.90	24.90	24.87	24.89	24.72	0.08%	207,378
Nov 19, 2025	24.89	24.89	24.86	24.87	24.70	-	158,312
Nov 18, 2025	24.91	24.91	24.86	24.87	24.70	0.04%	108,876
Nov 17, 2025	24.86	24.86	24.85	24.86	24.69	0.08%	100,704
Nov 14, 2025	24.87	24.88	24.84	24.84	24.67	-0.08%	145,443
Nov 13, 2025	24.86	24.87	24.85	24.86	24.69	-0.08%	152,713
Nov 12, 2025	24.90	24.90	24.86	24.88	24.71	-0.06%	258,784
Nov 11, 2025	24.89	24.90	24.87	24.90	24.72	0.10%	41,480
Nov 10, 2025	24.87	24.87	24.86	24.87	24.70	0.02%	154,939
Nov 7, 2025	24.85	24.88	24.84	24.87	24.69	0.06%	153,411
Nov 6, 2025	24.85	24.85	24.84	24.85	24.68	0.20%	150,995
Nov 5, 2025	24.84	24.84	24.80	24.80	24.63	-0.18%	268,433
Nov 4, 2025	24.82	24.86	24.82	24.85	24.67	0.06%	186,867
Nov 3, 2025	24.84	24.84	24.81	24.83	24.66	-0.40%	122,780
Oct 31, 2025	24.95	24.96	24.93	24.93	24.66	-0.04%	179,579
Oct 30, 2025	24.93	24.96	24.92	24.94	24.67	-0.08%	459,871
Oct 29, 2025	25.00	25.02	24.95	24.96	24.69	-0.24%	243,883

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.