Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.15
-0.10 (-0.40%)
May 12, 2025, 4:00 PM - Market closed
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.11 | 25.18 | 25.11 | 25.15 | 25.15 | -0.40% | 36,218 |
| May 9, 2025 | 25.24 | 25.30 | 25.24 | 25.25 | 25.25 | 0.16% | 56,043 |
| May 8, 2025 | 25.37 | 25.37 | 25.21 | 25.21 | 25.21 | -0.63% | 41,711 |
| May 7, 2025 | 25.31 | 25.38 | 25.31 | 25.37 | 25.37 | 0.40% | 47,392 |
| May 6, 2025 | 25.15 | 25.27 | 25.15 | 25.27 | 25.27 | 0.38% | 53,723 |
| May 5, 2025 | 25.18 | 25.20 | 25.08 | 25.18 | 25.18 | -0.30% | 43,965 |
| May 2, 2025 | 25.24 | 25.31 | 25.20 | 25.25 | 25.25 | -0.28% | 62,193 |
| May 1, 2025 | 25.41 | 25.45 | 25.29 | 25.32 | 25.32 | -0.69% | 40,406 |
| Apr 30, 2025 | 25.47 | 25.52 | 25.45 | 25.50 | 25.39 | -0.10% | 40,183 |
| Apr 29, 2025 | 25.43 | 25.55 | 25.43 | 25.52 | 25.42 | 0.37% | 39,548 |
| Apr 28, 2025 | 25.37 | 25.43 | 25.35 | 25.43 | 25.32 | 0.14% | 48,827 |
| Apr 25, 2025 | 25.35 | 25.39 | 25.34 | 25.39 | 25.29 | 0.40% | 39,600 |
| Apr 24, 2025 | 25.29 | 25.30 | 25.22 | 25.29 | 25.19 | 0.80% | 107,158 |
| Apr 23, 2025 | 25.31 | 25.35 | 25.08 | 25.09 | 24.99 | 0.04% | 48,645 |
| Apr 22, 2025 | 25.13 | 25.13 | 25.02 | 25.08 | 24.98 | 0.16% | 108,901 |
| Apr 21, 2025 | 25.12 | 25.17 | 25.04 | 25.04 | 24.94 | -0.44% | 16,627 |
| Apr 17, 2025 | 25.19 | 25.23 | 25.15 | 25.15 | 25.05 | -0.12% | 33,538 |
| Apr 16, 2025 | 25.12 | 25.20 | 25.11 | 25.18 | 25.08 | 0.24% | 32,540 |
| Apr 15, 2025 | 25.08 | 25.20 | 25.08 | 25.12 | 25.02 | 0.20% | 123,363 |
| Apr 14, 2025 | 25.12 | 25.17 | 25.05 | 25.07 | 24.97 | 0.24% | 131,836 |
| Apr 11, 2025 | 24.88 | 25.01 | 24.82 | 25.01 | 24.91 | -0.20% | 48,306 |
| Apr 10, 2025 | 25.17 | 25.19 | 25.06 | 25.06 | 24.96 | -0.65% | 44,423 |
| Apr 9, 2025 | 24.94 | 25.22 | 24.88 | 25.22 | 25.12 | 0.25% | 280,536 |
| Apr 8, 2025 | 25.26 | 25.41 | 25.16 | 25.16 | 25.06 | -1.06% | 89,466 |
| Apr 7, 2025 | 25.78 | 25.78 | 25.25 | 25.43 | 25.33 | -1.04% | 82,479 |
| Apr 4, 2025 | 25.80 | 25.88 | 25.69 | 25.70 | 25.59 | 0.01% | 82,656 |
| Apr 3, 2025 | 25.74 | 26.03 | 25.68 | 25.70 | 25.59 | 0.59% | 68,430 |
| Apr 2, 2025 | 25.61 | 25.61 | 25.51 | 25.55 | 25.44 | -0.10% | 17,168 |
| Apr 1, 2025 | 25.55 | 25.61 | 25.47 | 25.57 | 25.47 | -0.09% | 18,791 |
| Mar 31, 2025 | 25.66 | 25.66 | 25.55 | 25.59 | 25.39 | 0.09% | 24,708 |
| Mar 28, 2025 | 25.50 | 25.60 | 25.48 | 25.57 | 25.36 | 0.63% | 39,973 |
| Mar 27, 2025 | 25.41 | 25.44 | 25.40 | 25.41 | 25.21 | -0.14% | 54,630 |
| Mar 26, 2025 | 25.43 | 25.48 | 25.41 | 25.45 | 25.24 | -0.17% | 32,724 |
| Mar 25, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.28 | -0.02% | 16,318 |
| Mar 24, 2025 | 25.59 | 25.59 | 25.47 | 25.50 | 25.29 | -0.49% | 20,601 |
| Mar 21, 2025 | 25.63 | 25.68 | 25.58 | 25.62 | 25.41 | 0.14% | 42,622 |
| Mar 20, 2025 | 25.67 | 25.67 | 25.56 | 25.59 | 25.38 | 0.20% | 47,708 |
| Mar 19, 2025 | 25.45 | 25.55 | 25.43 | 25.54 | 25.33 | 0.21% | 31,809 |
| Mar 18, 2025 | 25.42 | 25.50 | 25.42 | 25.48 | 25.28 | -0.07% | 829,607 |
| Mar 17, 2025 | 25.50 | 25.57 | 25.44 | 25.50 | 25.29 | 0.26% | 27,702 |
| Mar 14, 2025 | 25.40 | 25.51 | 25.40 | 25.44 | 25.23 | -0.16% | 44,519 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.33 | 25.48 | 25.27 | 0.22% | 64,141 |
| Mar 12, 2025 | 25.57 | 25.57 | 25.41 | 25.42 | 25.21 | -0.16% | 56,366 |
| Mar 11, 2025 | 25.67 | 25.67 | 25.45 | 25.46 | 25.25 | -0.47% | 115,280 |
| Mar 10, 2025 | 25.57 | 25.63 | 25.55 | 25.58 | 25.37 | 0.55% | 1,493,317 |
| Mar 7, 2025 | 25.53 | 25.57 | 25.42 | 25.44 | 25.23 | -0.16% | 33,449 |
| Mar 6, 2025 | 25.50 | 25.53 | 25.42 | 25.48 | 25.28 | -0.05% | 20,018 |
| Mar 5, 2025 | 25.69 | 25.69 | 25.49 | 25.49 | 25.29 | -0.31% | 46,028 |
| Mar 4, 2025 | 25.64 | 25.69 | 25.57 | 25.57 | 25.37 | -0.38% | 29,070 |
| Mar 3, 2025 | 25.50 | 25.71 | 25.50 | 25.67 | 25.46 | 0.36% | 67,611 |