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 29, 2023 40.80 40.83 40.55 40.60 256,878 -0.02(-0.05%)
Sep 28, 2023 40.50 40.62 40.35 40.62 848,893 +0.10(+0.24%)
Sep 27, 2023 40.87 40.87 40.42 40.52 1,555,678 -0.20(-0.50%)
Sep 26, 2023 40.89 40.89 40.69 40.72 698,769 -0.08(-0.19%)
Sep 25, 2023 40.87 40.90 40.80 40.80 508,017 -0.26(-0.63%)
Sep 22, 2023 40.95 41.08 40.91 41.06 334,689 +0.19(+0.47%)
Sep 21, 2023 40.93 40.93 40.86 40.87 979,696 -0.28(-0.68%)
Sep 20, 2023 41.29 41.34 41.13 41.15 288,391 -0.02(-0.05%)
Sep 19, 2023 41.21 41.23 41.15 41.16 429,711 -0.13(-0.30%)
Sep 18, 2023 41.19 41.30 41.18 41.29 269,653 +0.05(+0.12%)
Sep 15, 2023 41.28 41.30 41.21 41.24 249,892 -0.08(-0.19%)
Sep 14, 2023 41.44 41.44 41.30 41.32 228,365 -0.04(-0.09%)
Sep 13, 2023 41.24 41.39 41.24 41.36 225,795 +0.08(+0.19%)
Sep 12, 2023 41.30 41.31 41.24 41.28 226,564 -0.03(-0.07%)
Sep 11, 2023 41.34 41.34 41.26 41.31 259,216 -0.05(-0.12%)
Sep 08, 2023 41.44 41.49 41.34 41.36 177,094 +0.00(+0.00%)
Sep 07, 2023 41.23 41.36 41.22 41.36 241,505 +0.19(+0.47%)
Sep 06, 2023 41.31 41.31 41.14 41.16 258,057 -0.13(-0.33%)
Sep 05, 2023 41.42 41.42 41.29 41.30 509,620 -0.22(-0.53%)
Sep 01, 2023 41.80 41.80 41.47 41.52 667,841 -0.17(-0.41%)
Aug 31, 2023 41.69 41.76 41.67 41.69 281,864 +0.06(+0.14%)
Aug 30, 2023 41.72 41.72 41.62 41.63 2,151,980 -0.05(-0.11%)
Aug 29, 2023 41.38 41.70 41.35 41.68 364,129 +0.30(+0.72%)
Aug 28, 2023 41.39 41.41 41.30 41.38 178,254 +0.11(+0.28%)
Aug 25, 2023 41.26 41.49 41.14 41.27 275,277 +0.02(+0.05%)
Aug 24, 2023 41.35 41.37 41.25 41.25 244,180 -0.14(-0.35%)
Aug 23, 2023 41.20 41.40 41.20 41.39 271,621 +0.42(+1.03%)
Aug 22, 2023 40.97 41.02 40.89 40.97 273,548 +0.02(+0.05%)
Aug 21, 2023 41.01 41.01 40.89 40.95 412,394 -0.20(-0.49%)
Aug 18, 2023 41.04 41.18 41.02 41.15 354,960 +0.15(+0.37%)
Aug 17, 2023 41.10 41.10 40.90 41.00 2,313,060 -0.09(-0.21%)
Aug 16, 2023 41.22 41.30 41.04 41.09 326,176 -0.14(-0.35%)
Aug 15, 2023 41.32 41.38 41.23 41.23 263,727 -0.14(-0.35%)
Aug 14, 2023 41.38 41.43 41.25 41.37 255,222 -0.06(-0.14%)
Aug 11, 2023 41.43 41.53 41.38 41.43 228,348 -0.14(-0.35%)
Aug 10, 2023 41.84 41.91 41.55 41.58 230,556 -0.22(-0.53%)
Aug 09, 2023 41.80 41.84 41.77 41.80 192,064 +0.01(+0.02%)
Aug 08, 2023 41.79 41.83 41.74 41.79 209,785 +0.16(+0.39%)
Aug 07, 2023 41.67 41.70 41.59 41.62 192,171 -0.11(-0.25%)
Aug 04, 2023 41.48 41.74 41.48 41.73 218,297 +0.42(+1.02%)
Aug 03, 2023 41.35 41.37 41.26 41.31 456,829 -0.27(-0.65%)
Aug 02, 2023 41.57 41.58 41.45 41.58 276,211 -0.15(-0.37%)
Aug 01, 2023 41.84 41.86 41.69 41.73 479,025 -0.27(-0.64%)
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%)
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.