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 (%)
Dec 31, 2021 47.04 47.04 46.96 46.96 47,852 -0.05(-0.11%)
Dec 30, 2021 46.97 47.01 46.90 47.01 14,449 +0.09(+0.19%)
Dec 29, 2021 46.98 46.98 46.87 46.92 22,891 -0.14(-0.30%)
Dec 28, 2021 47.10 47.10 47.04 47.06 17,644 +0.03(+0.07%)
Dec 27, 2021 46.96 47.06 46.96 47.03 17,009 +0.05(+0.12%)
Dec 23, 2021 46.99 46.99 46.91 46.98 16,106 -0.02(-0.04%)
Dec 22, 2021 46.89 47.00 46.89 47.00 23,541 +0.01(+0.03%)
Dec 21, 2021 48.36 48.36 46.88 46.98 766,561 -0.01(-0.03%)
Dec 20, 2021 47.06 47.09 46.98 47.00 20,944 -0.08(-0.17%)
Dec 17, 2021 47.11 47.13 47.05 47.08 32,867 +0.05(+0.10%)
Dec 16, 2021 47.06 47.08 47.02 47.03 15,461 +0.07(+0.15%)
Dec 15, 2021 46.82 46.96 46.79 46.96 37,634 +0.08(+0.17%)
Dec 14, 2021 46.96 46.96 46.86 46.88 31,611 -0.14(-0.29%)
Dec 13, 2021 46.96 47.07 46.96 47.01 25,323 +0.14(+0.31%)
Dec 10, 2021 46.90 46.95 46.85 46.87 21,658 +0.04(+0.09%)
Dec 09, 2021 46.86 46.92 46.82 46.83 20,853 +0.00(+0.01%)
Dec 08, 2021 46.90 46.91 46.76 46.82 55,022 -0.13(-0.28%)
Dec 07, 2021 46.90 47.01 46.90 46.96 36,357 +0.02(+0.04%)
Dec 06, 2021 47.08 47.08 46.91 46.94 31,889 -0.12(-0.25%)
Dec 03, 2021 46.83 47.11 46.81 47.06 27,671 +0.22(+0.47%)
Dec 02, 2021 46.84 46.84 46.72 46.84 23,613 +0.03(+0.06%)
Dec 01, 2021 46.75 46.84 46.71 46.81 53,364 -0.02(-0.05%)
Nov 30, 2021 46.92 47.03 46.92 46.84 65,649 +0.07(+0.14%)
Nov 29, 2021 46.60 46.77 46.58 46.77 38,026 +0.09(+0.19%)
Nov 26, 2021 46.52 46.69 46.44 46.68 42,907 +0.24(+0.52%)
Nov 24, 2021 46.34 46.44 46.31 46.44 158,672 +0.07(+0.14%)
Nov 23, 2021 46.52 46.52 46.37 46.37 61,130 -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 35,161 +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 74,700 -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 9,492 -0.33(-0.70%)
Nov 09, 2021 47.40 47.40 47.30 47.32 32,186 +0.09(+0.20%)
Nov 08, 2021 47.30 47.30 47.20 47.22 51,046 -0.15(-0.31%)
Nov 05, 2021 47.26 47.40 47.20 47.37 41,270 +0.21(+0.45%)
Nov 04, 2021 47.04 47.19 47.04 47.16 38,814 +0.19(+0.41%)
Nov 03, 2021 47.01 47.04 46.87 46.97 30,276 -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 36,076 -0.05(-0.10%)
Oct 29, 2021 46.94 47.01 46.83 46.97 101,085 -0.01(-0.02%)
Oct 28, 2021 47.00 47.03 46.90 46.97 131,748 -0.05(-0.10%)
Oct 27, 2021 47.01 47.09 46.93 47.02 83,842 +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 34,246 +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 23,283 -0.12(-0.25%)
Oct 18, 2021 46.95 46.96 46.87 46.94 32,128 -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 28,692 -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 30,618 -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%)
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.