Skip to main content

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

44.41 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.92 47.03 46.92 46.84 65,650 +0.07(+0.14%)
Nov 29, 2021 46.60 46.77 46.58 46.77 38,027 +0.09(+0.19%)
Nov 26, 2021 46.52 46.69 46.44 46.68 42,908 +0.24(+0.52%)
Nov 24, 2021 46.34 46.44 46.31 46.44 158,674 +0.07(+0.14%)
Nov 23, 2021 46.52 46.52 46.37 46.37 61,131 -0.20(-0.43%)
Nov 22, 2021 46.72 46.78 46.55 46.57 32,208 -0.30(-0.64%)
Nov 19, 2021 46.92 46.93 46.86 46.87 35,162 +0.09(+0.19%)
Nov 18, 2021 46.71 46.78 46.78 46.78 29,422 +0.01(+0.03%)
Nov 17, 2021 46.66 46.76 46.64 46.76 25,536 +0.11(+0.24%)
Nov 16, 2021 46.65 46.75 46.64 46.65 65,850 -0.04(-0.08%)
Nov 15, 2021 46.91 46.91 46.66 46.69 74,701 -0.21(-0.44%)
Nov 12, 2021 47.00 47.00 46.83 46.90 18,096 +0.05(+0.12%)
Nov 11, 2021 46.99 46.99 46.82 46.84 32,626 -0.14(-0.30%)
Nov 10, 2021 47.24 46.97 46.98 9,493 -0.33(-0.70%)
Nov 09, 2021 47.39 47.39 47.30 47.32 32,186 +0.09(+0.20%)
Nov 08, 2021 47.29 47.30 47.20 47.22 51,046 -0.15(-0.31%)
Nov 05, 2021 47.26 47.40 47.20 47.37 41,271 +0.21(+0.45%)
Nov 04, 2021 47.04 47.19 47.04 47.16 38,815 +0.19(+0.41%)
Nov 03, 2021 47.01 47.04 46.87 46.97 30,277 -0.08(-0.17%)
Nov 02, 2021 46.92 47.05 46.92 47.05 26,483 +0.13(+0.29%)
Nov 01, 2021 46.82 46.94 47.04 46.92 36,077 -0.05(-0.10%)
Oct 29, 2021 46.94 47.01 46.83 46.96 101,086 -0.01(-0.02%)
Oct 28, 2021 47.00 47.03 46.90 46.97 131,750 -0.05(-0.10%)
Oct 27, 2021 47.01 47.09 46.93 47.02 83,843 +0.14(+0.29%)
Oct 26, 2021 46.85 46.88 46.88 34,270 +0.08(+0.17%)
Oct 25, 2021 46.74 46.83 46.74 46.80 24,453 +0.07(+0.16%)
Oct 22, 2021 46.67 46.76 46.65 46.73 34,247 +0.08(+0.18%)
Oct 21, 2021 46.76 46.76 46.63 46.65 42,938 -0.13(-0.27%)
Oct 20, 2021 46.80 46.84 46.78 46.78 42,874 -0.05(-0.10%)
Oct 19, 2021 46.91 46.91 46.80 46.82 23,284 -0.12(-0.25%)
Oct 18, 2021 46.95 46.96 46.87 46.94 32,129 -0.11(-0.24%)
Oct 15, 2021 47.09 47.09 47.04 47.05 23,121 -0.14(-0.30%)
Oct 14, 2021 47.14 47.19 47.11 47.19 23,740 +0.12(+0.26%)
Oct 13, 2021 46.98 47.10 46.97 47.07 44,384 +0.09(+0.19%)
Oct 12, 2021 46.91 46.97 46.86 46.97 19,173 +0.17(+0.37%)
Oct 11, 2021 46.85 46.86 46.79 46.80 28,693 -0.11(-0.23%)
Oct 08, 2021 47.06 47.06 46.88 46.91 16,103 -0.13(-0.27%)
Oct 07, 2021 47.07 47.12 47.04 47.04 30,619 -0.15(-0.33%)
Oct 06, 2021 47.18 47.20 47.14 47.19 18,877 -0.04(-0.08%)
Oct 05, 2021 47.29 47.29 47.18 47.23 25,123 -0.07(-0.15%)
Oct 04, 2021 47.29 47.33 47.23 47.30 26,256 -0.05(-0.11%)
Oct 01, 2021 47.24 47.40 47.24 47.35 24,115 +0.21(+0.45%)
Sep 30, 2021 47.18 47.18 47.12 47.14 18,120 -0.05(-0.12%)
Sep 29, 2021 47.29 47.29 47.16 47.19 21,493 +0.02(+0.04%)
Sep 28, 2021 47.27 47.27 47.16 47.17 36,563 -0.23(-0.48%)
Sep 27, 2021 47.37 47.44 47.36 47.40 28,532 -0.05(-0.10%)
Sep 24, 2021 47.44 47.47 47.42 47.45 23,262 -0.07(-0.15%)
Sep 23, 2021 47.63 47.63 47.50 47.52 36,503 -0.21(-0.44%)
Sep 22, 2021 47.70 47.74 47.64 47.73 30,271 +0.05(+0.09%)
Sep 21, 2021 47.71 47.75 47.68 47.68 32,370 -0.02(-0.04%)
Sep 20, 2021 47.60 47.70 47.60 47.70 32,815 +0.12(+0.26%)
Sep 17, 2021 47.59 47.60 47.54 47.58 31,414 -0.09(-0.20%)
Sep 16, 2021 47.67 47.68 47.60 47.67 21,598 -0.08(-0.16%)
Sep 15, 2021 47.75 47.76 47.71 47.75 27,787 -0.04(-0.09%)
Sep 14, 2021 47.78 47.82 47.74 47.79 69,568 +0.10(+0.21%)
Sep 13, 2021 47.68 47.73 47.68 47.69 26,688 +0.03(+0.05%)
Sep 10, 2021 47.71 47.72 47.61 47.66 14,145 -0.06(-0.13%)
Sep 09, 2021 47.62 47.75 47.60 47.73 47,882 +0.14(+0.29%)
Sep 08, 2021 47.54 47.62 47.50 47.59 16,700 +0.11(+0.23%)
Sep 07, 2021 47.53 47.53 47.44 47.48 28,724 -0.17(-0.35%)
Sep 03, 2021 47.65 47.66 47.64 47.65 12,541 -0.07(-0.14%)
Sep 02, 2021 47.72 47.72 47.70 47.72 13,413 +0.03(+0.05%)
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.