Skip to main content

Schwab 5-10 Year Corp Bond ETF (NY: SCHI )

44.41 +0.14 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 42.06 42.14 41.87 42.14 66,692 +0.33(+0.78%)
Jan 30, 2023 41.86 41.89 41.78 41.81 45,633 -0.12(-0.29%)
Jan 27, 2023 41.97 41.98 41.89 41.93 52,316 -0.10(-0.25%)
Jan 26, 2023 42.08 42.10 41.94 42.04 46,272 -0.04(-0.09%)
Jan 25, 2023 42.05 42.08 41.94 42.07 32,688 +0.06(+0.13%)
Jan 24, 2023 41.87 42.05 41.81 42.02 29,271 +0.19(+0.45%)
Jan 23, 2023 41.81 41.95 41.81 41.83 75,261 -0.09(-0.21%)
Jan 20, 2023 41.99 41.99 41.82 41.92 39,551 -0.16(-0.39%)
Jan 19, 2023 42.07 42.12 42.01 42.08 37,085 -0.08(-0.20%)
Jan 18, 2023 42.21 42.27 42.02 42.17 40,172 +0.44(+1.07%)
Jan 17, 2023 41.73 41.82 41.72 41.72 64,584 -0.07(-0.17%)
Jan 13, 2023 41.86 41.89 41.73 41.79 41,690 -0.14(-0.33%)
Jan 12, 2023 41.69 41.94 41.55 41.93 28,542 +0.37(+0.90%)
Jan 11, 2023 41.45 41.56 41.44 41.56 75,987 +0.23(+0.57%)
Jan 10, 2023 41.33 41.38 41.21 41.32 35,885 -0.09(-0.23%)
Jan 09, 2023 41.31 41.49 41.26 41.42 55,654 +0.11(+0.27%)
Jan 06, 2023 40.86 41.34 40.80 41.30 54,891 +0.56(+1.38%)
Jan 05, 2023 40.72 40.77 40.56 40.74 31,649 -0.10(-0.25%)
Jan 04, 2023 40.86 40.86 40.73 40.85 45,121 +0.27(+0.67%)
Jan 03, 2023 40.81 40.81 40.52 40.57 51,079 +0.22(+0.53%)
Dec 30, 2022 40.47 40.47 40.29 40.36 46,883 -0.14(-0.35%)
Dec 29, 2022 40.44 40.55 40.42 40.50 76,270 +0.15(+0.37%)
Dec 28, 2022 40.52 40.54 40.34 40.35 37,368 -0.09(-0.23%)
Dec 27, 2022 40.73 40.73 40.43 40.44 119,915 -0.37(-0.89%)
Dec 23, 2022 40.77 40.83 40.70 40.81 64,281 -0.07(-0.16%)
Dec 22, 2022 40.86 40.90 40.80 40.87 71,869 +0.04(+0.09%)
Dec 21, 2022 40.81 40.90 40.77 40.84 68,713 +0.18(+0.44%)
Dec 20, 2022 40.78 40.78 40.64 40.66 1,338,190 -0.36(-0.87%)
Dec 19, 2022 41.16 41.16 40.96 41.01 67,188 -0.29(-0.69%)
Dec 16, 2022 41.16 41.32 41.13 41.30 56,416 -0.10(-0.23%)
Dec 15, 2022 41.37 41.40 41.26 41.40 53,166 +0.02(+0.05%)
Dec 14, 2022 41.35 41.40 41.06 41.38 73,395 +0.11(+0.27%)
Dec 13, 2022 41.48 41.61 41.24 41.27 95,821 +0.33(+0.80%)
Dec 12, 2022 41.16 41.18 40.94 40.94 127,086 -0.06(-0.16%)
Dec 09, 2022 41.07 41.12 41.00 41.00 54,897 -0.17(-0.41%)
Dec 08, 2022 41.25 41.25 41.13 41.17 60,063 -0.16(-0.38%)
Dec 07, 2022 41.12 41.33 41.12 41.33 53,931 +0.35(+0.84%)
Dec 06, 2022 40.98 41.01 40.91 40.99 44,363 +0.07(+0.16%)
Dec 05, 2022 40.99 41.01 40.80 40.92 69,576 -0.28(-0.68%)
Dec 02, 2022 40.81 41.20 40.79 41.20 40,302 +0.14(+0.34%)
Dec 01, 2022 40.85 41.09 40.80 41.06 59,490 +0.35(+0.85%)
Nov 30, 2022 40.25 40.71 40.15 40.71 89,912 +0.47(+1.16%)
Nov 29, 2022 40.28 40.34 40.21 40.25 43,662 -0.13(-0.31%)
Nov 28, 2022 40.63 40.63 40.35 40.37 70,619 -0.20(-0.49%)
Nov 25, 2022 40.56 40.57 40.51 40.57 14,596 +0.05(+0.12%)
Nov 23, 2022 40.36 40.53 40.35 40.53 72,172 +0.21(+0.53%)
Nov 22, 2022 40.22 40.34 40.20 40.31 73,216 +0.24(+0.60%)
Nov 21, 2022 40.24 40.24 40.05 40.07 1,455,804 -0.07(-0.16%)
Nov 18, 2022 40.25 40.26 40.09 40.14 51,833 -0.05(-0.12%)
Nov 17, 2022 40.13 40.23 40.03 40.18 84,994 -0.23(-0.58%)
Nov 16, 2022 40.30 40.43 40.25 40.42 78,482 +0.22(+0.56%)
Nov 15, 2022 40.15 40.19 40.02 40.19 213,917 +0.42(+1.06%)
Nov 14, 2022 39.92 39.92 39.76 39.77 177,622 -0.17(-0.44%)
Nov 11, 2022 39.96 40.00 39.80 39.94 56,154 +0.08(+0.19%)
Nov 10, 2022 39.49 39.91 39.49 39.87 305,088 +1.02(+2.64%)
Nov 09, 2022 38.81 38.94 38.75 38.84 40,409 -0.02(-0.05%)
Nov 08, 2022 38.81 38.95 38.80 38.86 82,993 +0.14(+0.36%)
Nov 07, 2022 38.83 38.83 38.64 38.72 55,304 -0.06(-0.14%)
Nov 04, 2022 38.78 38.87 38.66 38.78 99,283 +0.08(+0.20%)
Nov 03, 2022 38.48 38.75 38.26 38.70 165,719 -0.21(-0.54%)
Nov 02, 2022 39.00 39.35 38.70 38.91 68,716 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.