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 (%)
Dec 31, 2020 47.85 47.85 47.85 43,171 +0.01(+0.03%)
Dec 30, 2020 47.79 47.83 47.78 47.83 43,171 +0.04(+0.08%)
Dec 29, 2020 47.76 47.79 47.75 47.79 14,030 +0.04(+0.07%)
Dec 28, 2020 47.71 47.78 47.69 47.76 22,955 +0.04(+0.09%)
Dec 24, 2020 47.69 47.71 47.67 47.71 10,540 +0.09(+0.19%)
Dec 23, 2020 47.56 47.62 47.52 47.62 39,811 +0.01(+0.02%)
Dec 22, 2020 47.55 47.62 47.55 47.62 9,271 +0.09(+0.19%)
Dec 21, 2020 47.69 47.69 47.50 47.53 40,644 -0.06(-0.13%)
Dec 18, 2020 47.62 47.62 47.58 47.59 8,633 +0.01(+0.02%)
Dec 17, 2020 47.64 47.71 47.54 47.58 56,390 +0.01(+0.03%)
Dec 16, 2020 47.59 47.61 47.56 47.57 15,520 -0.04(-0.08%)
Dec 15, 2020 47.54 47.61 47.52 47.60 20,982 +0.08(+0.17%)
Dec 14, 2020 47.45 47.53 47.43 47.52 19,096 +0.03(+0.06%)
Dec 11, 2020 47.48 47.52 47.45 47.49 17,297 +0.04(+0.08%)
Dec 10, 2020 47.43 47.47 47.39 47.45 21,348 +0.14(+0.29%)
Dec 09, 2020 47.43 47.43 47.29 47.32 19,479 -0.14(-0.29%)
Dec 08, 2020 47.52 47.52 47.45 47.45 14,014 -0.04(-0.07%)
Dec 07, 2020 47.51 47.53 47.49 47.49 9,956 +0.04(+0.08%)
Dec 04, 2020 47.46 47.49 47.42 47.45 27,293 -0.11(-0.22%)
Dec 03, 2020 47.53 47.61 47.53 47.56 10,531 +0.07(+0.15%)
Dec 02, 2020 47.44 47.50 47.41 47.49 42,527 +0.03(+0.05%)
Dec 01, 2020 47.50 47.61 47.44 47.46 31,648 -0.12(-0.25%)
Nov 30, 2020 47.50 47.58 47.50 47.58 13,334 +0.05(+0.11%)
Nov 27, 2020 47.50 49.41 47.47 47.53 56,036 +0.09(+0.19%)
Nov 25, 2020 47.43 47.44 47.41 47.44 16,315 +0.04(+0.09%)
Nov 24, 2020 47.41 47.44 47.39 47.39 17,622 +0.01(+0.02%)
Nov 23, 2020 47.37 47.38 47.35 47.38 15,820 +0.02(+0.04%)
Nov 20, 2020 47.38 47.38 47.30 47.36 11,589 -0.04(-0.07%)
Nov 19, 2020 47.32 47.40 47.32 47.40 14,492 +0.16(+0.34%)
Nov 18, 2020 47.26 47.30 47.23 47.24 24,190 +0.01(+0.03%)
Nov 17, 2020 47.20 47.23 47.20 47.23 12,132 +0.08(+0.17%)
Nov 16, 2020 47.11 47.15 47.11 47.15 20,481 +0.05(+0.11%)
Nov 13, 2020 47.09 47.10 47.07 47.09 7,201 +0.07(+0.15%)
Nov 12, 2020 46.99 47.03 46.97 47.02 9,097 +0.12(+0.26%)
Nov 11, 2020 46.86 46.91 46.84 46.90 10,335 +0.06(+0.12%)
Nov 10, 2020 46.87 46.97 46.84 46.84 12,065 -0.09(-0.19%)
Nov 09, 2020 47.08 47.15 46.93 46.93 50,078 -0.22(-0.47%)
Nov 06, 2020 47.14 47.22 47.10 47.15 14,177 -0.02(-0.05%)
Nov 05, 2020 47.19 47.24 47.17 47.18 5,257 +0.06(+0.12%)
Nov 04, 2020 47.07 47.15 47.02 47.12 14,922 +0.41(+0.88%)
Nov 03, 2020 46.72 46.75 46.70 46.71 28,393 +0.01(+0.02%)
Nov 02, 2020 46.69 46.77 46.69 46.70 21,030 +0.04(+0.10%)
Oct 30, 2020 46.72 46.72 46.65 46.66 15,446 -0.10(-0.21%)
Oct 29, 2020 46.86 46.86 46.73 46.76 45,822 -0.10(-0.20%)
Oct 28, 2020 46.98 46.98 46.85 46.85 15,062 -0.14(-0.29%)
Oct 27, 2020 46.96 46.99 46.94 46.99 13,597 +0.09(+0.19%)
Oct 26, 2020 46.88 46.92 46.86 46.90 16,225 +0.06(+0.13%)
Oct 23, 2020 46.73 46.85 46.73 46.84 6,426 +0.10(+0.21%)
Oct 22, 2020 46.79 46.79 46.73 46.74 15,573 -0.05(-0.11%)
Oct 21, 2020 46.78 46.85 46.78 46.79 15,661 -0.05(-0.11%)
Oct 20, 2020 46.88 46.88 46.85 46.85 26,813 -0.02(-0.04%)
Oct 19, 2020 46.93 46.93 46.86 46.86 13,596 -0.06(-0.14%)
Oct 16, 2020 46.93 47.00 46.93 46.93 16,461 -0.01(-0.02%)
Oct 15, 2020 46.95 46.99 46.93 46.94 18,756 -0.08(-0.17%)
Oct 14, 2020 46.98 47.03 46.98 47.02 19,422 +0.04(+0.08%)
Oct 13, 2020 47.02 47.02 46.95 46.98 15,859 -0.03(-0.06%)
Oct 12, 2020 46.95 47.03 46.89 47.00 19,583 +0.15(+0.32%)
Oct 09, 2020 46.76 46.88 46.76 46.85 7,103 +0.05(+0.10%)
Oct 08, 2020 46.73 46.83 46.73 46.81 14,747 +0.08(+0.18%)
Oct 07, 2020 46.72 46.82 46.70 46.72 20,786 -0.04(-0.08%)
Oct 06, 2020 46.79 46.83 46.73 46.76 15,735 +0.02(+0.04%)
Oct 05, 2020 46.79 46.80 46.72 46.74 15,313 -0.07(-0.14%)
Oct 02, 2020 46.83 46.83 46.76 46.81 14,319 -0.00(-0.00%)
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.