U.S. Markets closed

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.88+0.05 (+0.10%)
At close: 3:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202151.8151.8951.8151.8851.8823,500
May 04, 202151.8951.9251.8151.8351.8349,700
May 03, 202151.7651.8551.7351.8151.8189,400
May 03, 20210.09 Dividend
Apr 30, 202151.7751.8551.7451.8451.7526,100
Apr 29, 202151.6351.7751.6051.7651.6729,300
Apr 28, 202151.7751.8251.6751.8251.7329,700
Apr 27, 202151.8851.9151.7651.7651.6724,500
Apr 26, 202151.9151.9451.8851.8851.7937,300
Apr 23, 202151.9051.9851.8651.9151.8224,700
Apr 22, 202151.8851.9051.8151.8951.8020,100
Apr 21, 202151.8051.8751.7551.8751.7743,100
Apr 20, 202151.6951.8251.6951.7851.69101,600
Apr 19, 202151.6651.7151.6351.6951.61105,200
Apr 16, 202151.7551.8351.7451.7451.6542,100
Apr 15, 202151.8052.0051.8051.9151.8262,400
Apr 14, 202151.7151.7451.6751.7351.6438,100
Apr 13, 202151.5851.7651.5751.7651.67191,300
Apr 12, 202151.5651.5751.5351.5651.4823,200
Apr 09, 202151.5851.6851.5651.6251.5345,000
Apr 08, 202151.6351.6951.6251.6751.5930,700
Apr 07, 202151.6051.6251.5251.5451.45126,200
Apr 06, 202151.3851.5851.3851.5751.4864,100
Apr 05, 202151.3251.4451.2551.2851.19129,900
Apr 01, 202151.4251.4651.3751.4451.35114,800
Apr 01, 20210.087 Dividend
Mar 31, 202151.3751.4251.3351.3651.19164,800
Mar 30, 202151.2551.3551.1751.3351.15113,900
Mar 29, 202151.4251.4251.2651.2951.12398,900
Mar 26, 202151.3851.4751.3551.3851.21129,100
Mar 25, 202151.4851.4951.3651.4751.29174,800
Mar 24, 202151.3651.4651.2951.4551.27219,100
Mar 23, 202151.3251.4051.1951.4051.22651,400
Mar 22, 202151.2551.3851.2451.3051.1272,300
Mar 19, 202151.1451.3751.1251.1750.9949,900
Mar 18, 202151.3751.3751.0951.2051.0232,700
Mar 17, 202151.2951.6051.2751.5051.3327,900
Mar 16, 202151.4951.5951.4251.4651.2863,600
Mar 15, 202151.3851.4751.3751.4351.2563,400
Mar 12, 202151.3851.4251.3251.3551.1766,900
Mar 11, 202151.7051.7651.6451.6751.4940,600
Mar 10, 202151.4851.6851.4751.6351.4550,400
Mar 09, 202151.4351.5051.4151.4551.2731,000
Mar 08, 202151.4851.5051.2351.2351.0583,000
Mar 05, 202151.5651.7051.5351.6351.45128,200
Mar 04, 202152.0752.0951.7451.7551.5739,000
Mar 03, 202152.1552.1652.0752.0851.9040,100
Mar 02, 202152.3352.3852.2852.3352.1583,600
Mar 01, 202152.2452.3552.2252.3352.1539,700
Mar 01, 20210.091 Dividend
Feb 26, 202152.1152.3051.9252.2551.98121,400
Feb 25, 202152.6552.6551.6251.9051.6395,600
Feb 24, 202152.4652.6952.4052.6952.4265,800
Feb 23, 202152.5052.6452.4752.6352.3653,900
Feb 22, 202152.6152.6952.5652.5752.3055,300
Feb 19, 202152.8452.8452.6852.6852.4158,000
Feb 18, 202152.9252.9552.8452.9152.6423,000
Feb 17, 202152.9052.9452.8352.9452.6739,400
Feb 16, 202152.9752.9752.8152.8152.54122,300
Feb 12, 202153.1753.2053.1253.1452.8774,400
Feb 11, 202153.2853.2853.2253.2352.96109,500
Feb 10, 202153.2053.2853.2053.2752.9965,000
Feb 09, 202153.2253.2353.1653.1852.9171,700
Feb 08, 202153.1553.2253.1353.2052.9362,200
Feb 05, 202153.1953.2253.1453.1552.88117,100
Feb 04, 202153.0953.1953.0553.1952.9288,400
Feb 03, 202153.1253.1553.0953.1552.8788,800
Feb 02, 202153.1053.1853.1053.1752.90257,700
Feb 01, 202153.1553.2253.1353.2052.9392,700
Feb 01, 20210.053 Dividend
Jan 29, 202153.1153.2153.1153.1752.8483,600
Jan 28, 202153.2953.2953.2153.2152.8898,700
Jan 27, 202153.3653.3653.2853.2952.96107,800
Jan 26, 202153.3053.4053.2353.3252.99139,100
Jan 25, 202153.2553.3453.2353.2952.96289,100
Jan 22, 202153.2553.2653.1853.2052.87234,600
Jan 21, 202153.2553.2853.1853.2652.93340,700
Jan 20, 202153.3153.3653.2953.3152.98713,600
Jan 19, 202153.2753.5053.2653.3052.97771,800
Jan 15, 202153.3553.4953.2553.3152.98514,900
Jan 14, 202153.3255.1653.2253.2352.901,521,800
Jan 13, 202153.1953.3353.1953.3052.9725,500
Jan 12, 202153.0053.1452.9253.1452.8146,400
Jan 11, 202153.0653.1053.0453.0452.7117,800
Jan 08, 202153.2053.2053.1353.1752.8427,800
Jan 07, 202153.2153.2553.2153.2552.9223,500
Jan 06, 202153.2153.3353.2153.3152.98106,400
Jan 05, 202153.5253.5253.4653.5153.1829,200
Jan 04, 202153.6353.6353.5353.5753.2428,000
Dec 31, 202053.6353.6953.6353.6553.3228,800
Dec 30, 202053.5953.6353.5753.6353.3038,500
Dec 29, 202053.5553.5953.5453.5953.2612,500
Dec 28, 202053.5053.5853.4853.5553.2220,500
Dec 24, 202053.4753.5053.4553.5053.179,500
Dec 23, 202053.3353.4053.2853.4053.0735,500
Dec 22, 202053.3253.4053.3253.3953.068,300
Dec 21, 202053.4753.4753.2653.2952.9636,200
Dec 18, 202053.3953.3953.3553.3653.037,800
Dec 17, 202053.4253.5053.3153.3553.0250,300
Dec 17, 20200.091 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...