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 (%)
Jul 31, 2023 41.91 42.03 41.91 42.00 313,884 +0.10(+0.23%)
Jul 28, 2023 41.83 41.91 41.80 41.90 468,445 +0.21(+0.50%)
Jul 27, 2023 42.07 42.07 41.65 41.69 431,600 -0.40(-0.95%)
Jul 26, 2023 42.01 42.09 41.91 42.09 454,800 +0.19(+0.46%)
Jul 25, 2023 41.85 41.94 41.85 41.90 430,115 -0.07(-0.16%)
Jul 24, 2023 42.08 42.12 41.96 41.97 285,666 -0.04(-0.09%)
Jul 21, 2023 42.03 42.04 41.97 42.01 373,839 +0.09(+0.20%)
Jul 20, 2023 42.08 42.08 41.86 41.92 1,032,411 -0.25(-0.59%)
Jul 19, 2023 42.14 42.17 42.05 42.17 361,715 +0.17(+0.41%)
Jul 18, 2023 42.08 42.10 42.00 42.00 275,349 +0.06(+0.14%)
Jul 17, 2023 41.89 41.97 41.86 41.94 306,080 +0.04(+0.09%)
Jul 14, 2023 42.05 42.10 41.88 41.90 240,514 -0.23(-0.54%)
Jul 13, 2023 42.03 42.15 42.00 42.13 193,649 +0.28(+0.66%)
Jul 12, 2023 41.72 41.87 41.72 41.85 239,738 +0.37(+0.90%)
Jul 11, 2023 41.43 41.52 41.41 41.48 190,741 +0.10(+0.23%)
Jul 10, 2023 41.21 41.39 41.18 41.39 208,626 +0.26(+0.63%)
Jul 07, 2023 41.15 41.28 41.13 41.13 167,870 -0.02(-0.05%)
Jul 06, 2023 41.20 41.21 41.04 41.15 4,293,787 -0.37(-0.90%)
Jul 05, 2023 41.67 41.70 41.47 41.52 210,155 -0.20(-0.48%)
Jul 03, 2023 41.83 41.90 41.72 41.72 262,874 -0.13(-0.31%)
Jun 30, 2023 41.72 41.85 41.64 41.85 181,303 +0.19(+0.46%)
Jun 29, 2023 41.64 41.66 41.53 41.66 205,670 -0.27(-0.63%)
Jun 28, 2023 41.78 41.92 41.71 41.92 178,174 +0.21(+0.50%)
Jun 27, 2023 41.83 41.88 41.67 41.72 335,038 -0.12(-0.30%)
Jun 26, 2023 41.83 41.85 41.78 41.84 153,226 +0.09(+0.23%)
Jun 23, 2023 41.87 41.88 41.68 41.74 135,765 +0.07(+0.16%)
Jun 22, 2023 41.72 41.75 41.60 41.68 168,578 -0.14(-0.34%)
Jun 21, 2023 41.72 41.84 41.64 41.82 306,222 +0.00(+0.00%)
Jun 20, 2023 41.75 41.87 41.75 41.82 257,224 +0.10(+0.25%)
Jun 16, 2023 41.70 41.77 41.64 41.72 339,269 -0.11(-0.27%)
Jun 15, 2023 41.71 41.85 41.63 41.83 216,181 +0.29(+0.71%)
Jun 14, 2023 41.55 41.63 41.36 41.53 305,201 +0.08(+0.18%)
Jun 13, 2023 41.53 41.74 41.39 41.46 322,346 -0.17(-0.41%)
Jun 12, 2023 41.59 41.65 41.48 41.63 324,087 +0.06(+0.14%)
Jun 09, 2023 41.59 41.61 41.53 41.57 161,523 -0.13(-0.32%)
Jun 08, 2023 41.51 41.71 41.49 41.71 196,989 +0.26(+0.62%)
Jun 07, 2023 41.74 41.76 41.42 41.45 276,594 -0.31(-0.75%)
Jun 06, 2023 41.73 41.76 41.64 41.76 149,321 +0.04(+0.09%)
Jun 05, 2023 41.67 41.86 41.62 41.72 171,011 -0.08(-0.18%)
Jun 02, 2023 41.94 41.95 41.75 41.80 245,388 -0.13(-0.32%)
Jun 01, 2023 41.92 42.00 41.89 41.93 273,902 +0.15(+0.36%)
May 31, 2023 41.71 41.84 41.65 41.78 225,023 +0.08(+0.18%)
May 30, 2023 41.57 41.71 41.55 41.71 238,243 +0.30(+0.73%)
May 26, 2023 41.28 41.43 41.26 41.40 174,906 +0.09(+0.23%)
May 25, 2023 41.44 41.47 41.28 41.31 323,726 -0.17(-0.41%)
May 24, 2023 41.62 41.62 41.44 41.48 207,355 -0.12(-0.30%)
May 23, 2023 41.51 41.62 41.45 41.60 195,945 +0.07(+0.16%)
May 22, 2023 41.55 41.59 41.52 41.54 194,352 +0.02(+0.05%)
May 19, 2023 41.55 41.64 41.50 41.52 155,612 -0.09(-0.20%)
May 18, 2023 41.63 41.64 41.55 41.60 235,458 -0.17(-0.41%)
May 17, 2023 41.87 41.87 41.72 41.77 558,289 -0.02(-0.05%)
May 16, 2023 41.86 41.86 41.76 41.79 164,262 -0.15(-0.36%)
May 15, 2023 41.98 41.98 41.91 41.94 164,762 -0.27(-0.65%)
May 12, 2023 42.31 42.32 42.07 42.22 128,468 -0.09(-0.20%)
May 11, 2023 42.39 42.40 42.27 42.30 135,718 +0.10(+0.25%)
May 10, 2023 42.13 42.21 42.11 42.20 270,670 +0.29(+0.68%)
May 09, 2023 41.92 41.98 41.90 41.91 186,108 -0.00(-0.01%)
May 08, 2023 41.95 42.01 41.88 41.91 180,583 -0.24(-0.56%)
May 05, 2023 42.25 42.25 42.09 42.15 152,567 -0.20(-0.47%)
May 04, 2023 42.21 42.44 42.21 42.35 133,441 -0.02(-0.04%)
May 03, 2023 42.34 42.40 42.23 42.37 131,623 +0.12(+0.29%)
May 02, 2023 41.95 42.26 41.93 42.25 173,780 +0.39(+0.93%)
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.