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 29, 2023 44.09 44.12 43.98 43.98 240,843 -0.15(-0.33%)
Dec 28, 2023 44.16 44.19 44.07 44.12 251,808 -0.08(-0.18%)
Dec 27, 2023 44.06 44.22 44.01 44.20 265,106 +0.27(+0.62%)
Dec 26, 2023 43.89 43.93 43.82 43.93 234,077 +0.13(+0.29%)
Dec 22, 2023 43.90 43.93 43.76 43.80 389,584 -0.05(-0.11%)
Dec 21, 2023 43.96 43.96 43.77 43.85 463,918 +0.04(+0.09%)
Dec 20, 2023 43.73 43.82 43.66 43.81 307,177 +0.14(+0.31%)
Dec 19, 2023 43.69 43.74 43.65 43.67 283,261 +0.10(+0.22%)
Dec 18, 2023 43.61 43.65 43.58 43.58 261,474 -0.12(-0.27%)
Dec 15, 2023 43.67 43.77 43.64 43.69 589,855 -0.01(-0.03%)
Dec 14, 2023 43.69 43.83 43.64 43.71 457,449 +0.29(+0.67%)
Dec 13, 2023 42.92 43.48 42.88 43.41 371,091 +0.66(+1.55%)
Dec 12, 2023 42.62 42.80 42.56 42.75 679,703 +0.13(+0.30%)
Dec 11, 2023 42.57 42.62 42.47 42.62 247,312 +0.00(+0.00%)
Dec 08, 2023 42.61 42.70 42.56 42.62 309,653 -0.20(-0.48%)
Dec 07, 2023 42.77 42.88 42.73 42.83 264,355 +0.05(+0.11%)
Dec 06, 2023 42.77 42.83 42.72 42.78 241,466 +0.09(+0.21%)
Dec 05, 2023 42.60 42.73 42.57 42.69 262,674 +0.12(+0.27%)
Dec 04, 2023 42.56 42.57 42.41 42.57 245,941 -0.05(-0.11%)
Dec 01, 2023 42.29 42.66 42.25 42.62 284,827 +0.31(+0.74%)
Nov 30, 2023 42.36 42.36 42.19 42.31 289,585 -0.12(-0.27%)
Nov 29, 2023 42.34 42.46 42.32 42.43 240,255 +0.24(+0.58%)
Nov 28, 2023 41.97 42.18 41.94 42.18 253,118 +0.16(+0.37%)
Nov 27, 2023 41.85 42.03 41.81 42.03 275,840 +0.26(+0.63%)
Nov 24, 2023 41.80 41.82 41.76 41.77 192,273 -0.15(-0.35%)
Nov 22, 2023 41.92 41.94 41.79 41.91 231,706 +0.09(+0.21%)
Nov 21, 2023 41.83 41.83 41.74 41.83 338,711 +0.06(+0.14%)
Nov 20, 2023 41.65 41.79 41.60 41.77 256,496 +0.09(+0.21%)
Nov 17, 2023 41.71 41.72 41.58 41.68 247,303 +0.11(+0.26%)
Nov 16, 2023 41.48 41.61 41.48 41.57 261,418 +0.26(+0.63%)
Nov 15, 2023 41.37 41.37 41.25 41.31 389,193 -0.16(-0.37%)
Nov 14, 2023 41.45 41.54 41.44 41.47 337,234 +0.52(+1.28%)
Nov 13, 2023 40.83 40.94 40.77 40.94 201,239 +0.01(+0.02%)
Nov 10, 2023 40.97 40.97 40.85 40.93 214,962 +0.16(+0.38%)
Nov 09, 2023 41.03 41.03 40.76 40.78 266,075 -0.26(-0.64%)
Nov 08, 2023 40.96 41.11 40.96 41.04 202,427 +0.11(+0.26%)
Nov 07, 2023 40.83 41.01 40.80 40.93 171,850 +0.18(+0.45%)
Nov 06, 2023 40.84 40.84 40.70 40.75 275,382 -0.19(-0.47%)
Nov 03, 2023 41.08 41.16 40.90 40.94 257,142 +0.29(+0.72%)
Nov 02, 2023 40.65 40.70 40.58 40.65 365,338 +0.28(+0.70%)
Nov 01, 2023 40.00 40.38 40.00 40.37 518,922 +0.43(+1.08%)
Oct 31, 2023 39.98 40.06 39.89 39.94 291,927 +0.01(+0.02%)
Oct 30, 2023 39.91 39.99 39.85 39.93 559,666 -0.11(-0.27%)
Oct 27, 2023 40.03 40.06 39.93 40.03 379,434 +0.02(+0.05%)
Oct 26, 2023 39.85 40.05 39.83 40.02 474,947 +0.19(+0.49%)
Oct 25, 2023 39.96 39.96 39.75 39.82 341,687 -0.26(-0.65%)
Oct 24, 2023 40.00 40.09 39.94 40.08 251,009 +0.11(+0.27%)
Oct 23, 2023 39.66 40.02 39.60 39.98 577,056 +0.20(+0.51%)
Oct 20, 2023 39.67 39.79 39.64 39.77 853,013 +0.19(+0.49%)
Oct 19, 2023 39.74 39.81 39.56 39.58 3,119,760 -0.20(-0.51%)
Oct 18, 2023 39.93 39.94 39.75 39.78 792,059 -0.23(-0.58%)
Oct 17, 2023 40.04 40.11 39.92 40.02 342,410 -0.33(-0.81%)
Oct 16, 2023 40.37 40.41 40.32 40.34 238,721 -0.18(-0.45%)
Oct 13, 2023 40.63 40.65 40.49 40.53 269,359 +0.14(+0.33%)
Oct 12, 2023 40.62 40.62 40.32 40.39 314,649 -0.29(-0.71%)
Oct 11, 2023 40.68 40.69 40.55 40.68 296,392 +0.16(+0.41%)
Oct 10, 2023 40.41 40.63 40.36 40.52 213,731 -0.07(-0.17%)
Oct 09, 2023 40.32 40.59 40.26 40.59 156,826 +0.50(+1.25%)
Oct 06, 2023 39.94 40.14 39.88 40.08 432,887 -0.14(-0.34%)
Oct 05, 2023 40.30 40.33 40.16 40.22 193,711 +0.00(+0.00%)
Oct 04, 2023 40.10 40.22 39.99 40.22 693,826 +0.28(+0.70%)
Oct 03, 2023 40.22 40.25 39.92 39.94 1,731,247 -0.33(-0.82%)
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.