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 (%)
Jan 31, 2022 45.71 45.79 45.76 34,060 +0.03(+0.07%)
Jan 28, 2022 45.58 45.73 45.58 45.73 50,586 +0.05(+0.12%)
Jan 27, 2022 45.77 45.78 45.67 45.68 41,084 +0.02(+0.04%)
Jan 26, 2022 45.97 45.97 45.65 45.66 60,354 -0.23(-0.51%)
Jan 25, 2022 45.98 45.99 45.89 45.89 25,380 -0.08(-0.17%)
Jan 24, 2022 46.11 46.11 45.97 45.97 36,567 -0.04(-0.08%)
Jan 21, 2022 45.97 46.03 45.96 46.01 25,771 +0.20(+0.43%)
Jan 20, 2022 45.90 45.90 45.77 45.81 20,122 -0.05(-0.12%)
Jan 19, 2022 45.95 45.95 45.86 45.86 31,768 +0.10(+0.22%)
Jan 18, 2022 45.91 45.91 45.76 45.76 84,599 -0.34(-0.73%)
Jan 14, 2022 46.10 0 -0.24(-0.52%)
Jan 13, 2022 46.28 46.35 46.26 46.34 28,198 +0.06(+0.13%)
Jan 12, 2022 46.31 46.35 46.27 46.28 12,826 +0.03(+0.06%)
Jan 11, 2022 46.20 46.28 46.14 46.25 27,527 +0.08(+0.18%)
Jan 10, 2022 46.10 46.17 46.05 46.17 165,091 -0.06(-0.12%)
Jan 07, 2022 46.27 46.28 46.15 46.23 30,666 -0.11(-0.23%)
Jan 06, 2022 46.35 46.39 46.31 46.33 59,790 -0.13(-0.27%)
Jan 05, 2022 46.69 46.70 46.46 46.46 28,892 -0.23(-0.49%)
Jan 04, 2022 46.59 46.69 46.59 46.69 65,038 +0.00(+0.00%)
Jan 03, 2022 46.77 46.77 46.62 46.69 121,837 -0.27(-0.58%)
Dec 31, 2021 47.04 47.04 46.96 46.96 47,853 -0.05(-0.11%)
Dec 30, 2021 46.97 47.01 46.90 47.01 14,449 +0.09(+0.19%)
Dec 29, 2021 46.98 46.98 46.87 46.92 22,891 -0.14(-0.30%)
Dec 28, 2021 47.10 47.10 47.04 47.06 17,644 +0.03(+0.07%)
Dec 27, 2021 46.96 47.06 46.96 47.03 17,009 +0.05(+0.12%)
Dec 23, 2021 46.99 46.99 46.91 46.98 16,106 -0.02(-0.04%)
Dec 22, 2021 46.89 47.00 46.89 47.00 23,542 +0.01(+0.03%)
Dec 21, 2021 48.36 48.36 46.88 46.98 766,571 -0.01(-0.03%)
Dec 20, 2021 47.06 47.09 46.98 47.00 20,944 -0.08(-0.17%)
Dec 17, 2021 47.10 47.13 47.05 47.08 32,867 +0.05(+0.10%)
Dec 16, 2021 47.06 47.08 47.02 47.03 15,461 +0.07(+0.15%)
Dec 15, 2021 46.82 46.96 46.79 46.96 37,635 +0.08(+0.17%)
Dec 14, 2021 46.96 46.96 46.86 46.88 31,611 -0.14(-0.29%)
Dec 13, 2021 46.96 47.07 46.96 47.01 25,324 +0.14(+0.31%)
Dec 10, 2021 46.90 46.95 46.85 46.87 21,658 +0.04(+0.09%)
Dec 09, 2021 46.86 46.92 46.82 46.83 20,853 +0.00(+0.01%)
Dec 08, 2021 46.90 46.91 46.76 46.82 55,022 -0.13(-0.28%)
Dec 07, 2021 46.90 47.01 46.90 46.96 36,358 +0.02(+0.04%)
Dec 06, 2021 47.07 47.07 46.91 46.94 31,890 -0.12(-0.25%)
Dec 03, 2021 46.83 47.11 46.81 47.06 27,672 +0.22(+0.47%)
Dec 02, 2021 46.84 46.84 46.72 46.84 23,614 +0.03(+0.06%)
Dec 01, 2021 46.75 46.84 46.71 46.81 53,365 -0.02(-0.05%)
Nov 30, 2021 46.92 47.03 46.92 46.84 65,650 +0.07(+0.14%)
Nov 29, 2021 46.60 46.77 46.58 46.77 38,027 +0.09(+0.19%)
Nov 26, 2021 46.52 46.69 46.44 46.68 42,908 +0.24(+0.52%)
Nov 24, 2021 46.34 46.44 46.31 46.44 158,674 +0.07(+0.14%)
Nov 23, 2021 46.52 46.52 46.37 46.37 61,131 -0.20(-0.43%)
Nov 22, 2021 46.72 46.78 46.55 46.57 32,208 -0.30(-0.64%)
Nov 19, 2021 46.92 46.93 46.86 46.87 35,162 +0.09(+0.19%)
Nov 18, 2021 46.71 46.78 46.78 46.78 29,422 +0.01(+0.03%)
Nov 17, 2021 46.66 46.76 46.64 46.76 25,536 +0.11(+0.24%)
Nov 16, 2021 46.65 46.75 46.64 46.65 65,850 -0.04(-0.08%)
Nov 15, 2021 46.91 46.91 46.66 46.69 74,701 -0.21(-0.44%)
Nov 12, 2021 47.00 47.00 46.83 46.90 18,096 +0.05(+0.12%)
Nov 11, 2021 46.99 46.99 46.82 46.84 32,626 -0.14(-0.30%)
Nov 10, 2021 47.24 46.97 46.98 9,493 -0.33(-0.70%)
Nov 09, 2021 47.39 47.39 47.30 47.32 32,186 +0.09(+0.20%)
Nov 08, 2021 47.29 47.30 47.20 47.22 51,046 -0.15(-0.31%)
Nov 05, 2021 47.26 47.40 47.20 47.37 41,271 +0.21(+0.45%)
Nov 04, 2021 47.04 47.19 47.04 47.16 38,815 +0.19(+0.41%)
Nov 03, 2021 47.01 47.04 46.87 46.97 30,277 -0.08(-0.17%)
Nov 02, 2021 46.92 47.05 46.92 47.05 26,483 +0.13(+0.29%)
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.