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 (%)
Sep 30, 2021 47.18 47.19 47.12 47.14 18,120 -0.05(-0.12%)
Sep 29, 2021 47.29 47.29 47.16 47.19 21,493 +0.02(+0.04%)
Sep 28, 2021 47.28 47.28 47.16 47.18 36,563 -0.23(-0.48%)
Sep 27, 2021 47.37 47.44 47.36 47.40 28,531 -0.05(-0.10%)
Sep 24, 2021 47.44 47.47 47.42 47.45 23,261 -0.07(-0.15%)
Sep 23, 2021 47.63 47.63 47.50 47.52 36,503 -0.21(-0.44%)
Sep 22, 2021 47.70 47.74 47.64 47.73 30,271 +0.05(+0.09%)
Sep 21, 2021 47.71 47.75 47.68 47.68 32,369 -0.02(-0.04%)
Sep 20, 2021 47.60 47.70 47.60 47.70 32,814 +0.12(+0.26%)
Sep 17, 2021 47.59 47.60 47.54 47.58 31,414 -0.09(-0.20%)
Sep 16, 2021 47.67 47.68 47.60 47.67 21,598 -0.08(-0.16%)
Sep 15, 2021 47.75 47.76 47.71 47.75 27,787 -0.04(-0.09%)
Sep 14, 2021 47.78 47.82 47.74 47.79 69,567 +0.10(+0.21%)
Sep 13, 2021 47.68 47.73 47.68 47.69 26,688 +0.03(+0.05%)
Sep 10, 2021 47.71 47.72 47.61 47.66 14,145 -0.06(-0.13%)
Sep 09, 2021 47.62 47.75 47.60 47.73 47,881 +0.14(+0.29%)
Sep 08, 2021 47.54 47.62 47.50 47.59 16,699 +0.11(+0.23%)
Sep 07, 2021 47.53 47.53 47.44 47.48 28,724 -0.17(-0.35%)
Sep 03, 2021 47.65 47.66 47.64 47.65 12,541 -0.07(-0.14%)
Sep 02, 2021 47.72 47.72 47.70 47.72 13,413 +0.03(+0.05%)
Sep 01, 2021 47.70 47.71 47.63 47.69 18,124 +0.02(+0.04%)
Aug 31, 2021 47.72 47.73 47.65 47.67 19,377 -0.03(-0.07%)
Aug 30, 2021 47.59 47.70 47.59 47.70 11,893 +0.09(+0.18%)
Aug 27, 2021 47.45 47.62 47.44 47.62 23,654 +0.16(+0.34%)
Aug 26, 2021 47.50 47.50 47.41 47.45 30,502 -0.01(-0.02%)
Aug 25, 2021 47.55 47.55 47.45 47.46 528,256 -0.09(-0.18%)
Aug 24, 2021 47.60 47.62 47.55 47.55 23,855 -0.09(-0.18%)
Aug 23, 2021 47.65 47.65 47.60 47.63 34,441 +0.05(+0.09%)
Aug 20, 2021 47.62 47.64 47.57 47.59 19,378 -0.02(-0.04%)
Aug 19, 2021 47.56 47.63 47.54 47.61 19,365 +0.08(+0.16%)
Aug 18, 2021 47.63 47.63 47.50 47.53 14,316 -0.08(-0.17%)
Aug 17, 2021 47.62 47.67 47.59 47.61 36,205 -0.06(-0.12%)
Aug 16, 2021 47.72 47.73 47.65 47.67 28,034 +0.07(+0.15%)
Aug 13, 2021 47.47 47.60 47.47 47.60 14,088 +0.17(+0.36%)
Aug 12, 2021 47.38 47.43 47.37 47.43 21,902 -0.01(-0.01%)
Aug 11, 2021 47.35 47.45 47.30 47.44 21,984 +0.09(+0.20%)
Aug 10, 2021 47.47 47.47 47.33 47.34 38,905 -0.06(-0.12%)
Aug 09, 2021 47.57 47.57 47.40 47.40 71,509 -0.14(-0.30%)
Aug 06, 2021 47.59 47.61 47.54 47.54 20,946 -0.22(-0.45%)
Aug 05, 2021 47.81 47.81 47.73 47.76 10,026 -0.13(-0.26%)
Aug 04, 2021 48.02 48.04 47.77 47.89 79,316 -0.03(-0.06%)
Aug 03, 2021 47.91 47.97 47.90 47.92 26,403 +0.01(+0.03%)
Aug 02, 2021 47.87 47.98 47.87 47.90 35,301 +0.12(+0.24%)
Jul 30, 2021 47.76 47.80 47.76 47.79 33,300 +0.05(+0.10%)
Jul 29, 2021 47.73 47.76 47.70 47.74 52,430 -0.07(-0.15%)
Jul 28, 2021 47.69 47.82 47.67 47.81 82,121 +0.07(+0.14%)
Jul 27, 2021 47.72 47.74 47.69 47.74 96,814 +0.11(+0.24%)
Jul 26, 2021 47.70 47.70 47.62 47.63 23,975 -0.05(-0.10%)
Jul 23, 2021 47.57 47.68 47.57 47.68 21,186 -0.01(-0.02%)
Jul 22, 2021 47.60 47.72 47.60 47.69 27,722 +0.09(+0.19%)
Jul 21, 2021 47.63 47.65 47.45 47.60 44,422 -0.13(-0.27%)
Jul 20, 2021 47.81 47.89 47.69 47.73 47,199 -0.01(-0.03%)
Jul 19, 2021 47.70 47.79 47.67 47.74 38,633 +0.23(+0.49%)
Jul 16, 2021 47.49 47.53 47.48 47.51 22,301 -0.01(-0.02%)
Jul 15, 2021 47.53 47.54 47.42 47.52 53,242 +0.06(+0.13%)
Jul 14, 2021 47.40 47.47 47.40 47.45 54,086 +0.15(+0.33%)
Jul 13, 2021 47.43 47.45 47.28 47.30 41,197 -0.13(-0.27%)
Jul 12, 2021 47.48 47.48 47.38 47.42 31,663 -0.01(-0.02%)
Jul 09, 2021 47.44 47.46 47.42 47.43 23,679 -0.13(-0.28%)
Jul 08, 2021 47.54 47.61 47.53 47.56 34,713 +0.02(+0.04%)
Jul 07, 2021 47.52 47.57 47.50 47.54 29,489 +0.10(+0.21%)
Jul 06, 2021 47.34 47.48 47.34 47.44 39,482 +0.15(+0.33%)
Jul 02, 2021 47.22 47.29 47.22 47.29 23,987 +0.11(+0.23%)
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.