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 (%)
Apr 30, 2020 44.01 44.01 43.90 43.91 2,815 -0.03(-0.06%)
Apr 29, 2020 43.84 43.96 43.84 43.94 3,071 +0.21(+0.49%)
Apr 28, 2020 43.73 43.76 43.66 43.72 10,979 +0.11(+0.24%)
Apr 27, 2020 43.77 43.77 43.62 43.62 9,281 -0.15(-0.35%)
Apr 24, 2020 43.83 43.83 43.69 43.77 7,644 -0.04(-0.08%)
Apr 23, 2020 43.73 43.80 43.73 43.80 10,297 +0.16(+0.37%)
Apr 22, 2020 43.60 43.65 43.56 43.64 6,614 +0.06(+0.14%)
Apr 21, 2020 43.62 43.63 43.52 43.58 5,203 -0.12(-0.27%)
Apr 20, 2020 43.76 43.76 43.60 43.70 20,012 -0.19(-0.44%)
Apr 17, 2020 44.10 44.10 43.81 43.89 6,161 +0.09(+0.21%)
Apr 16, 2020 43.73 43.90 43.73 43.80 3,943 -0.08(-0.19%)
Apr 15, 2020 43.49 43.88 43.49 43.88 13,436 +0.18(+0.40%)
Apr 14, 2020 43.81 43.89 43.71 43.71 27,272 +0.02(+0.04%)
Apr 13, 2020 43.52 43.78 43.41 43.69 64,264 +0.09(+0.22%)
Apr 09, 2020 43.39 43.59 43.18 43.59 21,792 +1.23(+2.90%)
Apr 08, 2020 42.19 42.38 41.99 42.37 6,694 +0.36(+0.86%)
Apr 07, 2020 41.97 42.07 41.96 42.01 21,863 +0.15(+0.35%)
Apr 06, 2020 41.74 41.86 41.68 41.86 12,602 +0.51(+1.24%)
Apr 03, 2020 41.54 41.54 41.27 41.35 41,531 -0.17(-0.41%)
Apr 02, 2020 41.45 41.70 41.44 41.52 60,782 +0.06(+0.15%)
Apr 01, 2020 41.80 41.80 41.42 41.46 3,776 -0.42(-1.01%)
Mar 31, 2020 41.57 41.97 41.57 41.88 6,505 +0.27(+0.65%)
Mar 30, 2020 41.15 41.64 41.15 41.61 28,954 +0.49(+1.19%)
Mar 27, 2020 41.10 41.15 40.94 41.12 23,556 -0.17(-0.40%)
Mar 26, 2020 40.80 41.29 40.80 41.29 18,485 +0.17(+0.40%)
Mar 25, 2020 40.39 41.20 40.27 41.12 30,292 +1.24(+3.11%)
Mar 24, 2020 39.93 40.33 39.55 39.88 13,750 +0.04(+0.09%)
Mar 23, 2020 39.10 40.51 39.10 39.84 68,979 +2.01(+5.31%)
Mar 20, 2020 38.64 38.92 37.83 37.83 14,408 -0.28(-0.74%)
Mar 19, 2020 38.99 39.14 38.11 38.11 35,088 -1.29(-3.27%)
Mar 18, 2020 40.29 40.48 39.17 39.40 22,322 -1.81(-4.38%)
Mar 17, 2020 41.97 41.97 40.99 41.20 13,015 -1.07(-2.53%)
Mar 16, 2020 41.36 42.36 41.36 42.27 24,676 -0.39(-0.92%)
Mar 13, 2020 42.76 42.76 42.27 42.67 10,863 +1.03(+2.47%)
Mar 12, 2020 42.38 43.06 41.22 41.64 35,350 -1.41(-3.29%)
Mar 11, 2020 43.96 43.96 42.98 43.05 27,359 -1.03(-2.34%)
Mar 10, 2020 44.43 44.59 44.08 44.08 71,746 -0.66(-1.47%)
Mar 09, 2020 44.84 44.95 43.03 44.74 375,437 -0.66(-1.45%)
Mar 06, 2020 45.54 45.58 45.36 45.40 11,663 -0.07(-0.14%)
Mar 05, 2020 45.61 45.61 45.46 45.46 24,514 -0.02(-0.05%)
Mar 04, 2020 45.56 45.65 45.49 45.49 20,177 +0.09(+0.21%)
Mar 03, 2020 45.05 45.48 45.03 45.39 11,468 +0.42(+0.93%)
Mar 02, 2020 45.14 45.18 44.97 44.97 45,267 -0.04(-0.09%)
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 28,567 +0.03(+0.08%)
Feb 24, 2020 44.93 44.93 44.79 44.81 43,890 +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 44.61 44.49 44.49 42,280 +0.04(+0.10%)
Feb 13, 2020 44.47 44.48 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 44.34 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%)
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.