Skip to main content

Schwab 5-10 Year Corp Bond ETF (NY: SCHI )

44.41 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 42.95 43.00 42.87 42.90 281,296 -0.20(-0.46%)
Apr 29, 2024 43.04 43.12 43.00 43.10 289,939 +0.17(+0.39%)
Apr 26, 2024 42.92 43.01 42.91 42.93 214,727 +0.11(+0.25%)
Apr 25, 2024 42.71 42.84 42.63 42.82 360,825 -0.10(-0.23%)
Apr 24, 2024 42.95 42.97 42.84 42.92 228,308 -0.12(-0.28%)
Apr 23, 2024 42.93 43.14 42.89 43.04 317,214 +0.09(+0.21%)
Apr 22, 2024 42.86 42.95 42.84 42.95 303,609 +0.11(+0.25%)
Apr 19, 2024 42.89 42.92 42.83 42.84 669,489 +0.05(+0.12%)
Apr 18, 2024 42.90 42.90 42.77 42.79 694,900 -0.11(-0.25%)
Apr 17, 2024 42.90 42.97 42.81 42.90 400,096 +0.18(+0.42%)
Apr 16, 2024 42.71 42.74 42.61 42.72 588,540 -0.10(-0.23%)
Apr 15, 2024 42.98 42.98 42.79 42.82 476,888 -0.33(-0.76%)
Apr 12, 2024 43.23 43.23 43.15 43.15 228,454 +0.08(+0.18%)
Apr 11, 2024 43.21 43.23 43.00 43.07 441,395 -0.06(-0.14%)
Apr 10, 2024 43.29 43.33 43.08 43.13 484,289 -0.51(-1.16%)
Apr 09, 2024 43.61 43.66 43.58 43.64 207,585 +0.15(+0.34%)
Apr 08, 2024 43.47 43.54 43.43 43.49 622,180 -0.07(-0.16%)
Apr 05, 2024 43.52 43.64 43.52 43.56 255,533 -0.14(-0.32%)
Apr 04, 2024 43.72 43.72 43.59 43.70 392,874 +0.05(+0.11%)
Apr 03, 2024 43.50 43.65 43.42 43.65 397,204 +0.08(+0.18%)
Apr 02, 2024 43.50 43.59 43.42 43.57 388,917 -0.07(-0.16%)
Apr 01, 2024 43.81 43.81 43.58 43.64 335,828 -0.26(-0.60%)
Mar 28, 2024 43.91 43.99 43.88 43.90 314,668 -0.07(-0.16%)
Mar 27, 2024 43.81 43.97 43.80 43.97 288,395 +0.23(+0.52%)
Mar 26, 2024 43.85 43.85 43.69 43.74 295,301 -0.04(-0.09%)
Mar 25, 2024 43.89 43.89 43.76 43.78 272,897 -0.09(-0.20%)
Mar 22, 2024 43.91 43.93 43.86 43.87 304,450 +0.12(+0.27%)
Mar 21, 2024 43.81 43.82 43.69 43.75 321,327 +0.05(+0.11%)
Mar 20, 2024 43.62 43.73 43.53 43.70 387,255 +0.09(+0.20%)
Mar 19, 2024 43.55 43.65 43.52 43.61 249,594 +0.15(+0.34%)
Mar 18, 2024 43.52 43.54 43.47 43.47 261,330 -0.07(-0.16%)
Mar 15, 2024 43.53 43.56 43.48 43.53 318,474 +0.02(+0.05%)
Mar 14, 2024 43.68 43.68 43.52 43.52 284,178 -0.29(-0.65%)
Mar 13, 2024 43.83 43.88 43.78 43.80 265,188 -0.04(-0.09%)
Mar 12, 2024 43.90 43.91 43.80 43.84 305,088 -0.11(-0.25%)
Mar 11, 2024 43.96 44.00 43.91 43.95 286,326 +0.00(+0.00%)
Mar 08, 2024 44.00 44.04 43.94 43.95 318,580 +0.07(+0.16%)
Mar 07, 2024 43.88 43.90 43.80 43.88 265,916 +0.13(+0.29%)
Mar 06, 2024 43.79 43.89 43.75 43.75 234,284 +0.07(+0.16%)
Mar 05, 2024 43.66 43.75 43.63 43.68 304,973 +0.18(+0.41%)
Mar 04, 2024 43.53 43.55 43.49 43.51 288,019 -0.11(-0.25%)
Mar 01, 2024 43.35 43.62 43.23 43.61 561,926 +0.23(+0.53%)
Feb 29, 2024 43.38 43.48 43.32 43.38 261,077 +0.06(+0.14%)
Feb 28, 2024 43.29 43.32 43.25 43.32 349,329 +0.03(+0.07%)
Feb 27, 2024 43.32 43.37 43.26 43.29 385,832 -0.05(-0.11%)
Feb 26, 2024 43.41 43.42 43.26 43.34 284,975 -0.08(-0.18%)
Feb 23, 2024 43.36 43.48 43.35 43.42 374,437 +0.06(+0.14%)
Feb 22, 2024 43.36 43.43 43.29 43.36 247,896 +0.01(+0.03%)
Feb 21, 2024 43.48 43.48 43.29 43.35 309,176 -0.09(-0.22%)
Feb 20, 2024 43.42 43.46 43.35 43.44 494,088 +0.12(+0.27%)
Feb 16, 2024 43.27 43.33 43.25 43.32 405,034 -0.13(-0.29%)
Feb 15, 2024 43.50 43.50 43.37 43.45 10,907,422 +0.15(+0.34%)
Feb 14, 2024 43.22 43.32 43.20 43.30 324,114 +0.19(+0.43%)
Feb 13, 2024 43.23 43.26 43.11 43.12 291,964 -0.43(-0.99%)
Feb 12, 2024 43.54 43.58 43.45 43.55 260,682 +0.06(+0.14%)
Feb 09, 2024 43.46 43.50 43.43 43.49 214,093 -0.05(-0.11%)
Feb 08, 2024 43.62 43.62 43.51 43.54 314,847 -0.11(-0.25%)
Feb 07, 2024 43.69 43.81 43.64 43.65 289,456 -0.12(-0.27%)
Feb 06, 2024 43.63 43.81 43.61 43.77 323,642 +0.25(+0.56%)
Feb 05, 2024 43.66 43.66 43.49 43.52 371,717 -0.37(-0.85%)
Feb 02, 2024 43.85 43.89 43.76 43.89 479,572 -0.32(-0.73%)
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.