Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.