Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.61
-0.05 (-0.19%)
Aug 14, 2025, 11:37 AM - Market open
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.66 | 25.66 | 25.63 | 25.64 | - | -0.06% | 6,712 |
| Aug 13, 2025 | 25.68 | 25.68 | 25.61 | 25.66 | 25.66 | 0.41% | 79,352 |
| Aug 12, 2025 | 25.59 | 25.59 | 25.47 | 25.55 | 25.55 | -0.20% | 75,472 |
| Aug 11, 2025 | 25.64 | 25.64 | 25.56 | 25.60 | 25.60 | 0.04% | 66,675 |
| Aug 8, 2025 | 25.64 | 25.64 | 25.56 | 25.59 | 25.59 | -0.16% | 90,328 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.62 | 25.63 | 25.63 | 0.06% | 84,804 |
| Aug 6, 2025 | 25.66 | 25.66 | 25.56 | 25.62 | 25.62 | -0.21% | 68,249 |
| Aug 5, 2025 | 25.58 | 25.74 | 25.58 | 25.67 | 25.67 | 0.16% | 129,986 |
| Aug 4, 2025 | 25.64 | 25.64 | 25.58 | 25.63 | 25.63 | 0.18% | 84,714 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.52 | 25.59 | 25.59 | 0.18% | 37,100 |
| Jul 31, 2025 | 25.55 | 25.55 | 25.51 | 25.54 | 25.44 | - | 38,176 |
| Jul 30, 2025 | 25.56 | 25.56 | 25.50 | 25.54 | 25.44 | - | 58,158 |
| Jul 29, 2025 | 25.50 | 25.54 | 25.41 | 25.54 | 25.44 | 0.44% | 63,550 |
| Jul 28, 2025 | 25.48 | 25.48 | 25.42 | 25.43 | 25.32 | -0.15% | 61,939 |
| Jul 25, 2025 | 25.42 | 25.47 | 25.42 | 25.47 | 25.36 | 0.33% | 29,729 |
| Jul 24, 2025 | 25.37 | 25.40 | 25.36 | 25.38 | 25.28 | -0.28% | 43,872 |
| Jul 23, 2025 | 25.58 | 25.58 | 25.42 | 25.45 | 25.35 | -0.10% | 50,018 |
| Jul 22, 2025 | 25.46 | 25.49 | 25.44 | 25.48 | 25.37 | 0.19% | 79,890 |
| Jul 21, 2025 | 25.46 | 25.59 | 25.42 | 25.43 | 25.32 | 0.32% | 79,295 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.24 | 0.14% | 57,586 |
| Jul 17, 2025 | 25.38 | 25.38 | 25.24 | 25.31 | 25.21 | 0.08% | 83,647 |
| Jul 16, 2025 | 25.31 | 25.33 | 25.25 | 25.29 | 25.19 | 0.06% | 50,508 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.25 | 25.28 | 25.17 | -0.37% | 63,156 |
| Jul 14, 2025 | 25.37 | 25.38 | 25.32 | 25.37 | 25.27 | 0.04% | 60,131 |
| Jul 11, 2025 | 25.40 | 25.40 | 25.33 | 25.36 | 25.26 | -0.22% | 44,487 |
| Jul 10, 2025 | 25.46 | 25.46 | 25.38 | 25.42 | 25.31 | -0.18% | 53,802 |
| Jul 9, 2025 | 25.42 | 25.46 | 25.36 | 25.46 | 25.36 | 0.56% | 52,268 |
| Jul 8, 2025 | 25.40 | 25.40 | 25.28 | 25.32 | 25.21 | -0.28% | 63,490 |
| Jul 7, 2025 | 25.42 | 25.42 | 25.32 | 25.39 | 25.29 | -0.17% | 73,497 |
| Jul 3, 2025 | 25.47 | 25.47 | 25.40 | 25.43 | 25.33 | -0.16% | 54,189 |
| Jul 2, 2025 | 25.51 | 25.51 | 25.45 | 25.47 | 25.37 | -0.22% | 50,869 |
| Jul 1, 2025 | 25.55 | 25.55 | 25.47 | 25.53 | 25.43 | -0.25% | 57,501 |
| Jun 30, 2025 | 25.59 | 25.60 | 25.53 | 25.60 | 25.40 | 0.25% | 74,813 |
| Jun 27, 2025 | 25.54 | 25.57 | 25.50 | 25.53 | 25.34 | -0.04% | 34,979 |
| Jun 26, 2025 | 25.52 | 25.54 | 25.49 | 25.54 | 25.35 | 0.12% | 45,645 |
| Jun 25, 2025 | 25.52 | 25.52 | 25.44 | 25.51 | 25.32 | 0.08% | 34,324 |
| Jun 24, 2025 | 25.38 | 25.58 | 25.36 | 25.49 | 25.30 | 0.37% | 68,615 |
| Jun 23, 2025 | 25.38 | 25.44 | 25.38 | 25.40 | 25.20 | 0.18% | 34,007 |
| Jun 20, 2025 | 25.27 | 25.36 | 25.27 | 25.35 | 25.16 | 0.15% | 59,868 |
| Jun 18, 2025 | 25.33 | 25.37 | 25.29 | 25.31 | 25.12 | -0.01% | 35,541 |
| Jun 17, 2025 | 25.28 | 25.32 | 25.23 | 25.32 | 25.12 | 0.32% | 45,912 |
| Jun 16, 2025 | 25.23 | 25.29 | 25.22 | 25.24 | 25.04 | -0.14% | 27,802 |
| Jun 13, 2025 | 25.35 | 25.35 | 25.23 | 25.27 | 25.08 | -0.35% | 73,558 |
| Jun 12, 2025 | 25.34 | 25.37 | 25.33 | 25.36 | 25.17 | 0.28% | 47,606 |
| Jun 11, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 25.10 | 0.36% | 55,519 |
| Jun 10, 2025 | 25.21 | 25.21 | 25.16 | 25.20 | 25.01 | 0.32% | 47,491 |
| Jun 9, 2025 | 25.10 | 25.15 | 25.09 | 25.12 | 24.93 | -0.04% | 13,225 |
| Jun 6, 2025 | 25.17 | 25.17 | 25.11 | 25.13 | 24.94 | -0.51% | 44,636 |
| Jun 5, 2025 | 25.31 | 25.31 | 25.24 | 25.26 | 25.07 | -0.10% | 37,597 |
| Jun 4, 2025 | 25.21 | 25.30 | 25.20 | 25.29 | 25.09 | 0.66% | 3,456,615 |