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 -0.09(-0.20%)
May 08, 2023 41.95 42.01 41.88 41.91 180,580 -0.24(-0.56%)
May 05, 2023 42.26 42.26 42.09 42.15 152,565 -0.20(-0.47%)
May 04, 2023 42.21 42.44 42.21 42.35 133,439 -0.02(-0.04%)
May 03, 2023 42.34 42.40 42.23 42.37 131,621 +0.12(+0.29%)
May 02, 2023 41.95 42.26 41.93 42.25 173,778 +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.