Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.65
+0.05 (0.18%)
At close: Mar 28, 2025, 3:59 PM
24.07
-0.57 (-2.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SCHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.65 | 0.18% | 81,832 |
| Mar 27, 2025 | 24.59 | 24.60 | 24.50 | 24.60 | 24.60 | 0.10% | 80,009 |
| Mar 26, 2025 | 24.57 | 24.59 | 24.57 | 24.58 | 24.58 | -0.06% | 44,396 |
| Mar 25, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.59 | 0.04% | 58,518 |
| Mar 24, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 24.58 | -0.16% | 61,246 |
| Mar 21, 2025 | 24.64 | 24.64 | 24.60 | 24.62 | 24.62 | 0.08% | 57,123 |
| Mar 20, 2025 | 24.63 | 24.63 | 24.59 | 24.60 | 24.60 | 0.04% | 88,274 |
| Mar 19, 2025 | 24.53 | 24.60 | 24.51 | 24.59 | 24.59 | 0.29% | 49,774 |
| Mar 18, 2025 | 24.51 | 24.55 | 24.51 | 24.52 | 24.52 | 0.04% | 144,152 |
| Mar 17, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.51 | - | 75,826 |
| Mar 14, 2025 | 24.54 | 24.54 | 24.50 | 24.51 | 24.51 | -0.04% | 132,547 |
| Mar 13, 2025 | 24.49 | 24.52 | 24.48 | 24.52 | 24.52 | 0.08% | 86,288 |
| Mar 12, 2025 | 24.53 | 24.53 | 24.49 | 24.50 | 24.50 | -0.16% | 100,290 |
| Mar 11, 2025 | 24.58 | 24.59 | 24.52 | 24.54 | 24.54 | -0.16% | 107,004 |
| Mar 10, 2025 | 24.56 | 24.59 | 24.56 | 24.58 | 24.58 | 0.16% | 132,362 |
| Mar 7, 2025 | 24.60 | 24.60 | 24.52 | 24.54 | 24.54 | -0.08% | 105,167 |
| Mar 6, 2025 | 24.56 | 24.56 | 24.52 | 24.56 | 24.56 | 0.12% | 53,720 |
| Mar 5, 2025 | 24.60 | 24.60 | 24.53 | 24.53 | 24.53 | -0.20% | 66,251 |
| Mar 4, 2025 | 24.59 | 24.62 | 24.56 | 24.58 | 24.58 | 0.04% | 87,875 |
| Mar 3, 2025 | 24.54 | 24.57 | 24.52 | 24.57 | 24.57 | -0.30% | 82,849 |
| Feb 28, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.55 | 0.18% | 77,230 |
| Feb 27, 2025 | 24.59 | 24.60 | 24.58 | 24.60 | 24.51 | -0.04% | 86,323 |
| Feb 26, 2025 | 24.60 | 24.62 | 24.57 | 24.61 | 24.52 | 0.06% | 60,915 |
| Feb 25, 2025 | 24.59 | 24.60 | 24.58 | 24.60 | 24.50 | 0.22% | 176,888 |
| Feb 24, 2025 | 24.53 | 24.56 | 24.53 | 24.54 | 24.45 | 0.08% | 126,853 |
| Feb 21, 2025 | 24.49 | 24.54 | 24.49 | 24.52 | 24.43 | 0.16% | 98,517 |
| Feb 20, 2025 | 24.50 | 24.50 | 24.47 | 24.48 | 24.39 | - | 241,244 |
| Feb 19, 2025 | 24.45 | 24.48 | 24.45 | 24.48 | 24.39 | 0.12% | 124,006 |
| Feb 18, 2025 | 24.48 | 24.48 | 24.45 | 24.45 | 24.36 | -0.08% | 45,434 |
| Feb 14, 2025 | 24.48 | 24.50 | 24.47 | 24.47 | 24.38 | 0.12% | 125,622 |
| Feb 13, 2025 | 24.43 | 24.45 | 24.41 | 24.44 | 24.35 | 0.25% | 173,935 |
| Feb 12, 2025 | 24.38 | 24.38 | 24.36 | 24.38 | 24.29 | -0.16% | 88,453 |
| Feb 11, 2025 | 24.42 | 24.43 | 24.40 | 24.42 | 24.33 | -0.04% | 135,318 |
| Feb 10, 2025 | 24.43 | 24.44 | 24.42 | 24.43 | 24.34 | 0.08% | 125,221 |
| Feb 7, 2025 | 24.43 | 24.43 | 24.40 | 24.41 | 24.32 | -0.16% | 152,436 |
| Feb 6, 2025 | 24.46 | 24.46 | 24.43 | 24.45 | 24.36 | -0.08% | 67,292 |
| Feb 5, 2025 | 24.46 | 24.48 | 24.44 | 24.47 | 24.38 | 0.20% | 75,868 |
| Feb 4, 2025 | 24.35 | 24.44 | 24.35 | 24.42 | 24.33 | 0.08% | 87,256 |
| Feb 3, 2025 | 24.42 | 24.42 | 24.37 | 24.40 | 24.31 | -0.49% | 133,919 |
| Jan 31, 2025 | 24.51 | 24.53 | 24.50 | 24.52 | 24.33 | - | 118,527 |
| Jan 30, 2025 | 24.52 | 24.53 | 24.51 | 24.52 | 24.33 | 0.04% | 120,937 |
| Jan 29, 2025 | 24.53 | 24.53 | 24.49 | 24.51 | 24.32 | -0.04% | 89,866 |
| Jan 28, 2025 | 24.52 | 24.52 | 24.49 | 24.52 | 24.33 | 0.04% | 80,547 |
| Jan 27, 2025 | 24.52 | 24.52 | 24.49 | 24.51 | 24.32 | 0.25% | 119,104 |
| Jan 24, 2025 | 24.54 | 24.54 | 24.44 | 24.45 | 24.26 | 0.08% | 74,276 |
| Jan 23, 2025 | 24.40 | 24.43 | 24.40 | 24.43 | 24.24 | 0.04% | 160,573 |
| Jan 22, 2025 | 24.40 | 24.44 | 24.40 | 24.42 | 24.23 | -0.08% | 167,808 |
| Jan 21, 2025 | 24.55 | 24.55 | 24.42 | 24.44 | 24.25 | 0.08% | 204,052 |
| Jan 17, 2025 | 24.43 | 24.43 | 24.41 | 24.42 | 24.23 | -0.04% | 145,624 |
| Jan 16, 2025 | 24.39 | 24.43 | 24.37 | 24.43 | 24.24 | 0.16% | 66,076 |