Skip to main content

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

44.41 +0.13 (+0.30%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.03 46.06 46.00 46.05 45,754 +0.09(+0.19%)
Jun 29, 2020 45.83 45.96 45.78 45.96 102,921 +0.15(+0.33%)
Jun 26, 2020 45.79 45.86 45.77 45.81 14,773 -0.03(-0.06%)
Jun 25, 2020 45.91 45.91 45.83 45.83 10,418 -0.02(-0.05%)
Jun 24, 2020 45.82 45.87 45.77 45.86 23,482 -0.04(-0.09%)
Jun 23, 2020 45.83 45.96 45.83 45.90 6,381 +0.03(+0.06%)
Jun 22, 2020 45.99 45.99 45.84 45.87 22,713 -0.09(-0.21%)
Jun 19, 2020 46.03 46.03 45.93 45.97 21,592 +0.00(+0.00%)
Jun 18, 2020 46.10 46.10 45.95 45.97 26,896 -0.09(-0.20%)
Jun 17, 2020 46.19 46.19 45.99 46.06 55,478 -0.04(-0.10%)
Jun 16, 2020 46.25 46.25 46.00 46.10 28,187 +0.07(+0.15%)
Jun 15, 2020 45.47 46.04 45.42 46.03 29,832 +0.50(+1.09%)
Jun 12, 2020 45.61 45.61 45.45 45.53 8,864 +0.16(+0.35%)
Jun 11, 2020 45.62 45.62 45.34 45.37 14,956 -0.44(-0.97%)
Jun 10, 2020 45.60 45.82 45.50 45.82 24,177 +0.23(+0.50%)
Jun 09, 2020 45.51 45.60 45.48 45.59 31,186 +0.06(+0.13%)
Jun 08, 2020 45.51 45.58 45.48 45.53 26,529 +0.15(+0.33%)
Jun 05, 2020 45.37 45.48 45.35 45.38 18,296 +0.09(+0.19%)
Jun 04, 2020 45.41 45.42 45.28 45.29 35,223 -0.03(-0.07%)
Jun 03, 2020 45.40 45.40 45.32 45.33 13,161 -0.01(-0.02%)
Jun 02, 2020 45.19 45.33 45.19 45.33 9,796 +0.18(+0.39%)
Jun 01, 2020 45.12 45.25 45.03 45.16 24,449 +0.11(+0.24%)
May 29, 2020 44.96 45.09 44.93 45.05 529,060 +0.18(+0.41%)
May 28, 2020 44.80 44.88 44.80 44.87 79,892 +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 44.70 31,646 +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 31,951 +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 44.01 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 19,809 -0.08(-0.18%)
May 07, 2020 43.65 43.74 43.61 43.74 27,586 +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 43.75 12,978 -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 5,203 -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%)
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.