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 (%)
Feb 28, 2020 44.77 45.02 44.76 45.02 21,541 +0.33(+0.74%)
Feb 27, 2020 44.87 44.87 44.68 44.68 23,656 -0.12(-0.27%)
Feb 26, 2020 44.80 44.89 44.77 44.81 7,965 -0.03(-0.08%)
Feb 25, 2020 44.82 44.90 44.82 44.84 28,568 +0.03(+0.08%)
Feb 24, 2020 44.93 44.93 44.79 44.81 43,891 +0.11(+0.25%)
Feb 21, 2020 44.74 44.76 44.68 44.69 17,645 +0.07(+0.17%)
Feb 20, 2020 44.61 44.64 44.55 44.62 21,007 +0.08(+0.19%)
Feb 19, 2020 44.54 44.58 44.53 44.54 16,047 -0.02(-0.05%)
Feb 18, 2020 44.56 44.59 44.54 44.56 19,049 +0.07(+0.16%)
Feb 14, 2020 44.53 44.60 44.49 44.49 42,281 +0.04(+0.10%)
Feb 13, 2020 44.47 44.47 44.43 44.44 7,827 -0.02(-0.05%)
Feb 12, 2020 44.47 44.47 44.43 44.47 13,180 -0.04(-0.09%)
Feb 11, 2020 44.52 44.54 44.49 44.51 22,978 -0.01(-0.01%)
Feb 10, 2020 44.55 44.55 44.47 44.51 20,422 +0.08(+0.18%)
Feb 07, 2020 44.44 44.47 44.41 44.43 6,187 +0.10(+0.22%)
Feb 06, 2020 44.33 44.39 44.32 44.33 12,062 -0.01(-0.02%)
Feb 05, 2020 44.33 44.36 44.30 44.34 14,336 -0.05(-0.11%)
Feb 04, 2020 44.40 44.40 44.34 44.39 8,254 -0.11(-0.24%)
Feb 03, 2020 44.48 44.51 44.42 44.50 12,454 -0.05(-0.11%)
Jan 31, 2020 44.46 44.55 44.43 44.55 22,050 +0.14(+0.31%)
Jan 30, 2020 44.49 44.49 44.32 44.41 20,366 +0.05(+0.12%)
Jan 29, 2020 44.31 44.39 44.29 44.36 8,716 +0.11(+0.25%)
Jan 28, 2020 44.34 44.34 44.20 44.25 14,578 +0.00(+0.01%)
Jan 27, 2020 44.28 44.28 44.21 44.24 20,380 +0.08(+0.18%)
Jan 24, 2020 44.14 44.23 44.14 44.16 46,626 +0.08(+0.18%)
Jan 23, 2020 44.07 44.11 44.06 44.09 10,307 +0.06(+0.13%)
Jan 22, 2020 44.02 44.07 44.02 44.03 13,143 +0.05(+0.11%)
Jan 21, 2020 44.00 44.01 43.92 43.98 31,202 +0.13(+0.30%)
Jan 17, 2020 43.85 43.88 43.83 43.85 24,691 -0.02(-0.05%)
Jan 16, 2020 43.88 43.89 43.84 43.87 12,209 -0.02(-0.05%)
Jan 15, 2020 43.89 43.89 43.83 43.89 12,930 +0.10(+0.23%)
Jan 14, 2020 43.79 43.80 43.77 43.79 17,999 +0.03(+0.07%)
Jan 13, 2020 43.80 43.80 43.75 43.76 24,381 -0.05(-0.12%)
Jan 10, 2020 43.78 43.83 43.76 43.82 12,977 +0.07(+0.16%)
Jan 09, 2020 43.62 43.75 43.62 43.75 9,676 +0.08(+0.19%)
Jan 08, 2020 43.74 43.74 43.62 43.66 9,031 -0.05(-0.11%)
Jan 07, 2020 43.75 43.75 43.71 43.71 12,314 -0.04(-0.10%)
Jan 06, 2020 43.82 43.82 43.70 43.75 23,896 -0.02(-0.05%)
Jan 03, 2020 43.72 43.79 43.70 43.78 18,489 +0.14(+0.32%)
Jan 02, 2020 43.74 43.74 43.63 43.64 11,056 +0.04(+0.09%)
Dec 31, 2019 43.63 43.63 43.56 43.60 14,585 -0.06(-0.14%)
Dec 30, 2019 43.55 43.66 43.54 43.66 31,520 +0.03(+0.07%)
Dec 27, 2019 43.61 43.66 43.59 43.63 23,887 +0.08(+0.18%)
Dec 26, 2019 43.52 43.55 43.50 43.55 4,952 +0.06(+0.14%)
Dec 24, 2019 43.42 43.50 43.42 43.49 5,282 +0.07(+0.15%)
Dec 23, 2019 43.48 43.48 43.41 43.42 16,933 -0.03(-0.08%)
Dec 20, 2019 43.43 43.46 43.40 43.46 14,814 -0.01(-0.03%)
Dec 19, 2019 43.45 43.50 43.42 43.47 7,699 +0.03(+0.06%)
Dec 18, 2019 43.47 43.47 43.40 43.45 12,118 -0.01(-0.03%)
Dec 17, 2019 43.50 43.50 43.44 43.46 5,663 +0.00(+0.01%)
Dec 16, 2019 43.55 43.55 43.44 43.45 23,331 -0.11(-0.24%)
Dec 13, 2019 43.44 43.57 43.39 43.56 19,796 +0.23(+0.53%)
Dec 12, 2019 43.47 43.47 43.32 43.33 17,015 -0.21(-0.49%)
Dec 11, 2019 43.47 43.55 43.45 43.55 23,865 +0.13(+0.31%)
Dec 10, 2019 43.48 43.48 43.40 43.41 10,986 -0.01(-0.03%)
Dec 09, 2019 43.48 43.48 43.41 43.42 11,635 +0.03(+0.07%)
Dec 06, 2019 43.35 43.41 43.33 43.39 7,941 -0.05(-0.11%)
Dec 05, 2019 43.43 43.46 43.43 43.44 5,959 -0.04(-0.08%)
Dec 04, 2019 43.52 43.52 43.42 43.48 4,850 -0.07(-0.16%)
Dec 03, 2019 43.46 43.59 43.46 43.55 11,056 +0.26(+0.59%)
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.