Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.83
-0.01 (-0.06%)
Nov 5, 2025, 9:38 AM EST - Market open
SCHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 24.82 | 24.86 | 24.82 | 24.85 | 24.85 | 0.06% | 186,867 |
| Nov 3, 2025 | 24.84 | 24.84 | 24.81 | 24.83 | 24.83 | -0.40% | 122,780 |
| Oct 31, 2025 | 24.95 | 24.96 | 24.93 | 24.93 | 24.83 | -0.04% | 179,579 |
| Oct 30, 2025 | 24.93 | 24.96 | 24.92 | 24.94 | 24.84 | -0.08% | 459,871 |
| Oct 29, 2025 | 25.00 | 25.02 | 24.95 | 24.96 | 24.86 | -0.24% | 243,883 |
| Oct 28, 2025 | 25.01 | 25.02 | 24.99 | 25.02 | 24.92 | 0.04% | 177,788 |
| Oct 27, 2025 | 25.01 | 25.01 | 24.99 | 25.01 | 24.91 | - | 152,343 |
| Oct 24, 2025 | 25.01 | 25.02 | 25.00 | 25.01 | 24.91 | 0.08% | 154,381 |
| Oct 23, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.89 | -0.04% | 117,288 |
| Oct 22, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 24.90 | 0.02% | 388,370 |
| Oct 21, 2025 | 25.01 | 25.01 | 24.99 | 25.00 | 24.90 | -0.02% | 325,888 |
| Oct 20, 2025 | 24.99 | 25.00 | 24.98 | 25.00 | 24.90 | 0.08% | 133,816 |
| Oct 17, 2025 | 24.99 | 24.99 | 24.97 | 24.98 | 24.88 | -0.08% | 230,549 |
| Oct 16, 2025 | 24.96 | 25.00 | 24.95 | 25.00 | 24.90 | 0.18% | 104,267 |
| Oct 15, 2025 | 24.97 | 24.98 | 24.94 | 24.96 | 24.86 | - | 169,839 |
| Oct 14, 2025 | 24.92 | 24.96 | 24.90 | 24.96 | 24.86 | 0.12% | 211,457 |
| Oct 13, 2025 | 24.90 | 24.93 | 24.90 | 24.93 | 24.83 | 0.13% | 65,952 |
| Oct 10, 2025 | 24.91 | 24.91 | 24.89 | 24.89 | 24.79 | 0.09% | 152,943 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.77 | -0.04% | 73,482 |
| Oct 8, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.78 | -0.08% | 80,906 |
| Oct 7, 2025 | 24.91 | 24.91 | 24.88 | 24.90 | 24.80 | 0.04% | 156,961 |
| Oct 6, 2025 | 24.89 | 24.90 | 24.88 | 24.89 | 24.79 | -0.04% | 87,490 |
| Oct 3, 2025 | 24.91 | 24.92 | 24.89 | 24.90 | 24.80 | -0.08% | 267,727 |
| Oct 2, 2025 | 24.90 | 24.92 | 24.89 | 24.92 | 24.82 | 0.04% | 101,403 |
| Oct 1, 2025 | 24.90 | 24.91 | 24.88 | 24.91 | 24.81 | -0.14% | 65,406 |
| Sep 30, 2025 | 24.94 | 24.96 | 24.94 | 24.95 | 24.76 | 0.04% | 105,984 |
| Sep 29, 2025 | 24.93 | 24.94 | 24.92 | 24.94 | 24.75 | 0.06% | 88,439 |
| Sep 26, 2025 | 24.90 | 24.92 | 24.90 | 24.92 | 24.73 | 0.08% | 105,642 |
| Sep 25, 2025 | 24.91 | 24.91 | 24.88 | 24.90 | 24.71 | -0.16% | 66,172 |
| Sep 24, 2025 | 24.95 | 24.95 | 24.91 | 24.94 | 24.75 | -0.12% | 143,829 |
| Sep 23, 2025 | 24.96 | 24.97 | 24.95 | 24.97 | 24.78 | 0.08% | 148,662 |
| Sep 22, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.76 | -0.10% | 150,777 |
| Sep 19, 2025 | 24.96 | 24.98 | 24.95 | 24.98 | 24.79 | 0.08% | 100,999 |
| Sep 18, 2025 | 24.94 | 24.96 | 24.93 | 24.96 | 24.77 | 0.02% | 115,687 |
| Sep 17, 2025 | 24.99 | 25.01 | 24.94 | 24.95 | 24.76 | -0.12% | 310,917 |
| Sep 16, 2025 | 24.99 | 24.99 | 24.97 | 24.98 | 24.79 | 0.04% | 108,358 |
| Sep 15, 2025 | 24.98 | 24.98 | 24.95 | 24.97 | 24.78 | 0.08% | 164,488 |
| Sep 12, 2025 | 24.95 | 24.96 | 24.93 | 24.95 | 24.76 | -0.02% | 89,292 |
| Sep 11, 2025 | 24.96 | 24.97 | 24.95 | 24.96 | 24.77 | 0.08% | 93,391 |
| Sep 10, 2025 | 24.95 | 24.95 | 24.93 | 24.94 | 24.75 | 0.02% | 197,509 |
| Sep 9, 2025 | 24.95 | 24.95 | 24.92 | 24.93 | 24.74 | - | 110,049 |
| Sep 8, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.74 | -0.04% | 295,283 |
| Sep 5, 2025 | 24.97 | 24.97 | 24.93 | 24.94 | 24.75 | 0.16% | 184,429 |
| Sep 4, 2025 | 24.88 | 24.90 | 24.87 | 24.90 | 24.71 | 0.20% | 78,708 |
| Sep 3, 2025 | 24.81 | 24.86 | 24.81 | 24.85 | 24.66 | 0.12% | 116,230 |
| Sep 2, 2025 | 24.80 | 24.82 | 24.79 | 24.82 | 24.63 | -0.40% | 205,485 |
| Aug 29, 2025 | 24.92 | 24.93 | 24.90 | 24.92 | 24.65 | 0.02% | 95,991 |
| Aug 28, 2025 | 24.90 | 24.92 | 24.90 | 24.92 | 24.64 | -0.02% | 74,701 |
| Aug 27, 2025 | 24.89 | 24.92 | 24.88 | 24.92 | 24.65 | 0.08% | 173,586 |
| Aug 26, 2025 | 24.89 | 24.90 | 24.88 | 24.90 | 24.63 | 0.12% | 97,137 |