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 (%)
May 29, 2020 44.96 45.09 44.93 45.05 529,067 +0.18(+0.41%)
May 28, 2020 44.80 44.88 44.80 44.87 79,894 +0.03(+0.07%)
May 27, 2020 44.74 44.83 44.74 44.83 3,827 +0.14(+0.31%)
May 26, 2020 44.65 44.75 44.62 44.69 31,647 +0.08(+0.18%)
May 22, 2020 44.66 44.66 44.60 44.61 5,237 +0.01(+0.02%)
May 21, 2020 44.67 44.68 44.59 44.60 6,599 -0.04(-0.08%)
May 20, 2020 44.36 44.64 44.36 44.64 31,952 +0.33(+0.75%)
May 19, 2020 44.22 44.32 44.16 44.30 22,533 +0.15(+0.35%)
May 18, 2020 44.18 44.19 44.10 44.15 8,872 +0.13(+0.29%)
May 15, 2020 44.00 44.02 43.97 44.02 1,252 +0.06(+0.14%)
May 14, 2020 43.85 43.96 43.85 43.96 6,878 +0.13(+0.30%)
May 13, 2020 43.83 43.91 43.82 43.83 13,807 +0.08(+0.17%)
May 12, 2020 43.74 43.78 43.65 43.75 7,026 +0.22(+0.51%)
May 11, 2020 43.67 43.67 43.52 43.53 18,784 -0.13(-0.30%)
May 08, 2020 43.69 43.74 43.61 43.66 19,810 -0.08(-0.18%)
May 07, 2020 43.64 43.74 43.61 43.74 27,587 +0.10(+0.22%)
May 06, 2020 43.67 43.69 43.61 43.65 16,988 -0.21(-0.47%)
May 05, 2020 43.86 43.95 43.85 43.85 3,225 -0.03(-0.06%)
May 04, 2020 43.89 43.89 43.82 43.88 14,193 +0.14(+0.31%)
May 01, 2020 43.82 43.82 43.69 43.74 12,979 -0.16(-0.37%)
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 5,204 -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 27,273 +0.02(+0.04%)
Apr 13, 2020 43.52 43.78 43.41 43.69 64,265 +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 42.06 41.96 42.01 21,863 +0.15(+0.35%)
Apr 06, 2020 41.74 41.86 41.67 41.86 12,602 +0.51(+1.24%)
Apr 03, 2020 41.54 41.54 41.27 41.35 41,532 -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 41.63 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 18,486 +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 68,980 +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 41.35 42.27 24,677 -0.39(-0.92%)
Mar 13, 2020 42.76 42.76 42.26 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 71,747 -0.66(-1.47%)
Mar 09, 2020 44.84 44.95 43.03 44.74 375,442 -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 45.48 45.48 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 45,268 -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 28,568 +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%)
Dec 02, 2019 43.37 43.37 43.22 43.29 17,213 -0.09(-0.20%)
Nov 29, 2019 43.38 43.40 43.37 43.38 4,611 -0.06(-0.14%)
Nov 27, 2019 43.44 43.46 43.41 43.44 33,084 -0.04(-0.09%)
Nov 26, 2019 43.47 43.49 43.44 43.48 13,223 +0.08(+0.19%)
Nov 25, 2019 43.37 43.40 43.36 43.39 23,781 +0.07(+0.15%)
Nov 22, 2019 43.36 43.36 43.31 43.33 12,104 +0.03(+0.06%)
Nov 21, 2019 43.37 43.37 43.29 43.30 22,539 -0.07(-0.16%)
Nov 20, 2019 43.36 43.38 43.34 43.37 8,115 +0.07(+0.16%)
Nov 19, 2019 43.28 43.35 43.28 43.30 127,191 +0.07(+0.16%)
Nov 18, 2019 43.26 43.29 43.23 43.23 17,309 +0.03(+0.08%)
Nov 15, 2019 43.20 43.23 43.18 43.20 10,375 -0.01(-0.02%)
Nov 14, 2019 43.22 43.23 43.21 43.21 8,810 +0.12(+0.28%)
Nov 13, 2019 43.11 43.11 43.05 43.09 6,263 +0.08(+0.18%)
Nov 12, 2019 42.98 43.09 42.98 43.01 73,563 +0.07(+0.17%)
Nov 11, 2019 42.98 42.98 42.91 42.94 15,350 -0.03(-0.08%)
Nov 08, 2019 43.01 43.05 42.95 42.97 11,527 -0.06(-0.14%)
Nov 07, 2019 43.11 43.11 42.94 43.03 22,965 -0.21(-0.48%)
Nov 06, 2019 43.23 43.27 43.21 43.24 1,853,000 +0.11(+0.26%)
Nov 05, 2019 43.20 43.20 43.09 43.12 9,077 -0.15(-0.36%)
Nov 04, 2019 43.33 43.33 43.26 43.28 23,377 -0.14(-0.33%)
Nov 01, 2019 43.43 43.48 43.37 43.42 11,297 +0.01(+0.03%)
Oct 31, 2019 43.33 43.42 43.33 43.41 2,822 +0.19(+0.43%)
Oct 30, 2019 43.16 43.23 43.11 43.22 25,913 +0.09(+0.22%)
Oct 29, 2019 43.12 43.14 43.12 43.13 2,522 +0.00(+0.01%)
Oct 28, 2019 43.11 43.14 43.10 43.12 6,707 -0.07(-0.17%)
Oct 25, 2019 43.27 43.27 43.20 43.20 1,269 -0.06(-0.13%)
Oct 24, 2019 43.27 43.30 43.25 43.25 6,061 +0.04(+0.09%)
Oct 23, 2019 43.26 43.26 43.21 43.21 7,402 +0.02(+0.05%)
Oct 22, 2019 43.19 43.20 43.15 43.19 5,204 +0.07(+0.15%)
Oct 21, 2019 43.18 43.18 43.13 43.13 1,215 -0.07(-0.17%)
Oct 18, 2019 43.20 43.25 43.20 43.20 1,616 +0.04(+0.10%)
Oct 17, 2019 43.14 43.21 43.14 43.16 8,052 +0.03(+0.06%)
Oct 16, 2019 43.12 43.13 43.09 43.13 6,206 +0.07(+0.17%)
Oct 15, 2019 43.14 43.14 43.06 43.06 2,370 -0.07(-0.17%)
Oct 14, 2019 43.14 43.15 43.11 43.13 1,094 +0.09(+0.22%)
Oct 11, 2019 43.01 43.07 43.01 43.04 8,427 -0.13(-0.30%)
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.