Skip to main content

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

44.41 +0.14 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.94 45.99 45.90 45.93 184,297 +0.03(+0.07%)
Mar 30, 2021 45.83 45.92 45.76 45.90 127,330 +0.03(+0.06%)
Mar 29, 2021 45.98 45.98 45.84 45.87 446,012 -0.08(-0.18%)
Mar 26, 2021 45.95 46.03 45.92 45.95 144,249 -0.07(-0.16%)
Mar 25, 2021 46.04 46.04 45.93 46.02 195,452 +0.01(+0.03%)
Mar 24, 2021 45.93 46.02 45.87 46.01 245,035 +0.05(+0.10%)
Mar 23, 2021 45.89 45.97 45.78 45.97 728,445 +0.09(+0.20%)
Mar 22, 2021 45.83 45.95 45.82 45.87 80,886 +0.11(+0.25%)
Mar 19, 2021 45.73 45.94 45.72 45.76 55,686 -0.03(-0.06%)
Mar 18, 2021 45.94 45.94 45.69 45.79 36,542 -0.27(-0.59%)
Mar 17, 2021 45.87 46.15 45.85 46.06 31,222 +0.04(+0.09%)
Mar 16, 2021 46.05 46.14 45.98 46.02 71,086 +0.03(+0.06%)
Mar 15, 2021 45.95 46.03 45.94 45.99 70,854 +0.07(+0.16%)
Mar 12, 2021 45.95 45.98 45.89 45.92 74,696 -0.29(-0.62%)
Mar 11, 2021 46.23 46.29 46.18 46.21 45,445 +0.04(+0.09%)
Mar 10, 2021 46.04 46.22 46.03 46.17 56,325 +0.16(+0.35%)
Mar 09, 2021 45.99 46.06 45.98 46.01 34,676 +0.20(+0.43%)
Mar 08, 2021 46.04 46.06 45.81 45.81 92,789 -0.36(-0.78%)
Mar 05, 2021 46.11 46.23 46.08 46.17 143,354 -0.11(-0.23%)
Mar 04, 2021 46.57 46.58 46.27 46.28 43,660 -0.30(-0.63%)
Mar 03, 2021 46.64 46.65 46.57 46.57 44,838 -0.22(-0.48%)
Mar 02, 2021 46.80 46.84 46.76 46.80 93,430 -0.00(-0.00%)
Mar 01, 2021 46.72 46.82 46.70 46.80 44,344 +0.15(+0.33%)
Feb 26, 2021 46.52 46.69 46.35 46.65 135,874 +0.31(+0.67%)
Feb 25, 2021 47.00 47.00 46.08 46.33 107,112 -0.71(-1.50%)
Feb 24, 2021 46.83 47.04 46.78 47.04 73,694 +0.05(+0.11%)
Feb 23, 2021 46.87 46.99 46.84 46.98 60,386 +0.05(+0.12%)
Feb 22, 2021 46.97 47.04 46.92 46.93 61,992 -0.10(-0.21%)
Feb 19, 2021 47.17 47.17 47.03 47.03 64,968 -0.21(-0.43%)
Feb 18, 2021 47.24 47.27 47.17 47.23 25,747 -0.03(-0.06%)
Feb 17, 2021 47.23 47.26 47.16 47.26 44,175 +0.12(+0.25%)
Feb 16, 2021 47.29 47.29 47.15 47.15 136,949 -0.29(-0.62%)
Feb 12, 2021 47.47 47.49 47.42 47.44 83,227 -0.08(-0.17%)
Feb 11, 2021 47.56 47.56 47.51 47.52 122,682 -0.04(-0.08%)
Feb 10, 2021 47.49 47.56 47.49 47.56 72,794 +0.08(+0.17%)
Feb 09, 2021 47.51 47.52 47.46 47.48 80,362 -0.02(-0.04%)
Feb 08, 2021 47.45 47.51 47.43 47.49 69,708 +0.04(+0.08%)
Feb 05, 2021 47.48 47.51 47.44 47.45 131,057 -0.03(-0.07%)
Feb 04, 2021 47.40 47.48 47.36 47.48 99,012 +0.04(+0.08%)
Feb 03, 2021 47.42 47.44 47.40 47.44 99,423 -0.02(-0.05%)
Feb 02, 2021 47.40 47.48 47.40 47.47 288,607 -0.03(-0.06%)
Feb 01, 2021 47.45 47.51 47.43 47.49 103,857 +0.07(+0.16%)
Jan 29, 2021 47.37 47.45 47.37 47.42 93,738 -0.04(-0.08%)
Jan 28, 2021 47.53 47.53 47.45 47.45 110,647 -0.07(-0.15%)
Jan 27, 2021 47.59 47.59 47.52 47.53 120,863 -0.03(-0.06%)
Jan 26, 2021 47.53 47.62 47.47 47.55 155,996 +0.03(+0.06%)
Jan 25, 2021 47.49 47.57 47.48 47.53 324,122 +0.08(+0.17%)
Jan 22, 2021 47.49 47.50 47.43 47.45 262,939 -0.05(-0.11%)
Jan 21, 2021 47.49 47.52 47.43 47.50 381,977 -0.04(-0.09%)
Jan 20, 2021 47.54 47.59 47.53 47.54 800,120 +0.01(+0.02%)
Jan 19, 2021 47.51 47.71 47.50 47.53 865,365 -0.01(-0.02%)
Jan 15, 2021 47.58 47.70 47.49 47.54 577,346 +0.07(+0.15%)
Jan 14, 2021 47.55 49.19 47.47 47.47 1,706,363 -0.06(-0.13%)
Jan 13, 2021 47.44 47.56 47.44 47.53 28,636 +0.14(+0.30%)
Jan 12, 2021 47.27 47.39 47.20 47.39 52,009 +0.09(+0.19%)
Jan 11, 2021 47.32 47.36 47.30 47.30 19,941 -0.12(-0.25%)
Jan 08, 2021 47.43 47.45 47.38 47.42 31,171 -0.07(-0.15%)
Jan 07, 2021 47.45 47.49 47.45 47.49 26,396 -0.05(-0.11%)
Jan 06, 2021 47.45 47.56 47.45 47.54 119,279 -0.18(-0.37%)
Jan 05, 2021 47.73 47.73 47.67 47.72 32,690 -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.