Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.80
+0.04 (0.16%)
Aug 1, 2025, 4:00 PM - Market closed
SCHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.76 | 24.80 | 24.74 | 24.80 | 24.80 | 0.16% | 156,959 |
| Jul 31, 2025 | 24.77 | 24.78 | 24.76 | 24.76 | 24.66 | 0.02% | 225,961 |
| Jul 30, 2025 | 24.76 | 24.80 | 24.75 | 24.76 | 24.66 | -0.06% | 172,881 |
| Jul 29, 2025 | 24.75 | 24.78 | 24.75 | 24.77 | 24.67 | 0.08% | 96,691 |
| Jul 28, 2025 | 24.76 | 24.76 | 24.74 | 24.75 | 24.65 | -0.06% | 103,196 |
| Jul 25, 2025 | 24.76 | 24.77 | 24.74 | 24.77 | 24.67 | 0.10% | 213,662 |
| Jul 24, 2025 | 24.74 | 24.75 | 24.73 | 24.74 | 24.64 | -0.04% | 148,904 |
| Jul 23, 2025 | 24.77 | 24.77 | 24.74 | 24.75 | 24.65 | -0.12% | 254,169 |
| Jul 22, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.68 | 0.08% | 103,871 |
| Jul 21, 2025 | 24.75 | 24.77 | 24.75 | 24.76 | 24.66 | 0.12% | 119,802 |
| Jul 18, 2025 | 24.74 | 24.74 | 24.72 | 24.73 | 24.63 | 0.08% | 75,521 |
| Jul 17, 2025 | 24.68 | 24.71 | 24.68 | 24.71 | 24.61 | 0.08% | 62,223 |
| Jul 16, 2025 | 24.66 | 24.70 | 24.66 | 24.69 | 24.59 | 0.16% | 101,952 |
| Jul 15, 2025 | 24.68 | 24.68 | 24.64 | 24.65 | 24.55 | -0.08% | 102,241 |
| Jul 14, 2025 | 24.67 | 24.69 | 24.67 | 24.67 | 24.57 | -0.04% | 134,234 |
| Jul 11, 2025 | 24.68 | 24.68 | 24.66 | 24.68 | 24.58 | -0.08% | 84,338 |
| Jul 10, 2025 | 24.70 | 24.70 | 24.68 | 24.70 | 24.60 | - | 89,564 |
| Jul 9, 2025 | 24.69 | 24.70 | 24.66 | 24.70 | 24.60 | 0.16% | 115,344 |
| Jul 8, 2025 | 24.66 | 24.66 | 24.63 | 24.66 | 24.56 | -0.08% | 136,037 |
| Jul 7, 2025 | 24.68 | 24.69 | 24.67 | 24.68 | 24.58 | -0.04% | 181,180 |
| Jul 3, 2025 | 24.70 | 24.71 | 24.69 | 24.69 | 24.59 | -0.12% | 47,039 |
| Jul 2, 2025 | 24.71 | 24.73 | 24.70 | 24.72 | 24.62 | 0.04% | 132,129 |
| Jul 1, 2025 | 24.72 | 24.73 | 24.70 | 24.71 | 24.61 | -0.40% | 107,022 |
| Jun 30, 2025 | 24.82 | 24.82 | 24.80 | 24.81 | 24.62 | 0.12% | 72,354 |
| Jun 27, 2025 | 24.79 | 24.81 | 24.77 | 24.78 | 24.59 | -0.04% | 93,001 |
| Jun 26, 2025 | 24.76 | 24.79 | 24.76 | 24.79 | 24.60 | 0.20% | 90,997 |
| Jun 25, 2025 | 24.74 | 24.76 | 24.73 | 24.74 | 24.55 | -0.08% | 133,171 |
| Jun 24, 2025 | 24.70 | 24.76 | 24.70 | 24.76 | 24.57 | 0.20% | 101,571 |
| Jun 23, 2025 | 24.70 | 24.73 | 24.69 | 24.71 | 24.52 | 0.20% | 59,227 |
| Jun 20, 2025 | 24.63 | 24.68 | 24.63 | 24.66 | 24.47 | 0.04% | 69,971 |
| Jun 18, 2025 | 24.65 | 24.66 | 24.63 | 24.65 | 24.46 | 0.08% | 105,531 |
| Jun 17, 2025 | 24.62 | 24.63 | 24.61 | 24.63 | 24.44 | 0.04% | 51,675 |
| Jun 16, 2025 | 24.63 | 24.64 | 24.61 | 24.62 | 24.43 | 0.06% | 79,793 |
| Jun 13, 2025 | 24.62 | 24.63 | 24.59 | 24.61 | 24.42 | -0.18% | 86,720 |
| Jun 12, 2025 | 24.65 | 24.65 | 24.63 | 24.65 | 24.46 | 0.12% | 53,763 |
| Jun 11, 2025 | 24.62 | 24.62 | 24.60 | 24.62 | 24.43 | 0.20% | 131,578 |
| Jun 10, 2025 | 24.58 | 24.59 | 24.56 | 24.57 | 24.38 | 0.02% | 85,306 |
| Jun 9, 2025 | 24.54 | 24.57 | 24.54 | 24.57 | 24.38 | 0.10% | 92,833 |
| Jun 6, 2025 | 24.55 | 24.56 | 24.53 | 24.54 | 24.35 | -0.16% | 153,078 |
| Jun 5, 2025 | 24.62 | 24.64 | 24.58 | 24.58 | 24.39 | -0.20% | 100,341 |
| Jun 4, 2025 | 24.62 | 24.64 | 24.60 | 24.63 | 24.44 | 0.20% | 508,700 |
| Jun 3, 2025 | 24.58 | 24.60 | 24.57 | 24.58 | 24.39 | -0.02% | 128,925 |
| Jun 2, 2025 | 24.58 | 24.59 | 24.56 | 24.59 | 24.40 | -0.38% | 107,913 |
| May 30, 2025 | 24.67 | 24.69 | 24.64 | 24.68 | 24.40 | 0.16% | 67,763 |
| May 29, 2025 | 24.65 | 24.66 | 24.64 | 24.64 | 24.36 | 0.12% | 77,702 |
| May 28, 2025 | 24.62 | 24.63 | 24.60 | 24.61 | 24.33 | -0.08% | 127,972 |
| May 27, 2025 | 24.62 | 24.64 | 24.59 | 24.63 | 24.35 | 0.16% | 200,337 |
| May 23, 2025 | 24.63 | 24.63 | 24.58 | 24.59 | 24.31 | 0.04% | 52,351 |
| May 22, 2025 | 24.56 | 24.60 | 24.55 | 24.58 | 24.30 | 0.08% | 239,703 |
| May 21, 2025 | 24.59 | 24.59 | 24.54 | 24.56 | 24.28 | -0.20% | 70,178 |