Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
23.08
+0.04 (0.15%)
Sep 29, 2025, 9:48 AM EDT - Market open

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.0223.0523.0023.0423.040.13%1,686,355
Sep 25, 202523.0123.0222.9623.0123.01-0.22%2,382,202
Sep 24, 202523.1123.1123.0523.0623.06-0.30%1,697,343
Sep 23, 202523.1323.1323.1023.1323.130.13%2,315,921
Sep 22, 202523.1223.1323.0923.1023.10-0.13%1,485,981
Sep 19, 202523.1223.1423.1023.1323.13-1,671,340
Sep 18, 202523.1123.1423.0823.1323.13-0.09%1,678,275
Sep 17, 202523.2223.2523.1223.1523.15-0.22%1,643,251
Sep 16, 202523.1923.2223.1823.2023.20-1,438,625
Sep 15, 202523.1923.2123.1823.2023.200.22%1,207,912
Sep 12, 202523.1623.1623.1023.1523.15-0.17%1,095,505
Sep 11, 202523.1423.2123.1423.1923.190.30%1,624,518
Sep 10, 202523.1023.1623.1023.1223.120.26%1,371,540
Sep 9, 202523.0923.1023.0423.0623.06-0.13%1,963,159
Sep 8, 202523.1123.1123.0723.0923.090.17%1,267,414
Sep 5, 202523.0823.1023.0423.0523.050.39%1,877,515
Sep 4, 202522.8922.9622.8722.9622.960.53%1,322,039
Sep 3, 202522.7722.8522.7622.8422.840.40%1,682,622
Sep 2, 202522.7222.7522.7122.7522.75-0.57%1,761,935
Aug 29, 202522.9122.9122.8622.8822.79-0.17%3,789,625
Aug 28, 202522.9122.9422.8922.9222.830.09%1,246,263
Aug 27, 202522.8422.9022.8322.9022.810.09%1,218,313
Aug 26, 202522.8522.8822.8322.8822.790.13%1,174,806
Aug 25, 202522.8622.8722.8322.8522.76-0.17%1,413,963
Aug 22, 202522.7822.9122.7722.8922.800.66%1,731,808
Aug 21, 202522.7722.7822.7122.7422.65-0.31%1,089,735
Aug 20, 202522.7922.8322.7722.8122.720.04%1,478,690
Aug 19, 202522.7922.8022.7722.8022.710.13%693,462
Aug 18, 202522.8022.8122.7522.7722.68-0.04%908,631
Aug 15, 202522.8122.8322.7722.7822.69-0.13%1,128,144
Aug 14, 202522.8222.8322.7822.8122.72-0.22%1,227,561
Aug 13, 202522.8422.8822.8422.8622.770.31%1,126,268
Aug 12, 202522.7322.7922.7322.7922.700.13%891,013
Aug 11, 202522.7522.7822.7322.7622.670.04%870,765
Aug 8, 202522.7722.7822.7422.7522.66-0.22%937,976
Aug 7, 202522.8222.8422.7822.8022.71-0.04%1,774,667
Aug 6, 202522.7722.8322.7322.8122.720.04%1,250,749
Aug 5, 202522.8022.8222.7822.8022.71-0.13%990,317
Aug 4, 202522.8122.8322.7722.8322.740.18%848,312
Aug 1, 202522.7322.8022.7022.7922.700.40%999,332
Jul 31, 202522.7322.7522.6922.7022.510.04%1,056,720
Jul 30, 202522.6722.7622.6722.6922.50-0.22%976,661
Jul 29, 202522.6622.7422.6622.7422.550.40%1,201,982
Jul 28, 202522.6622.6622.6322.6522.46-0.13%731,041
Jul 25, 202522.6222.6822.6122.6822.490.27%881,387
Jul 24, 202522.5922.6522.5822.6222.43-0.13%930,105
Jul 23, 202522.6622.6722.6322.6522.46-0.18%1,007,092
Jul 22, 202522.6522.6922.6522.6922.500.22%684,232
Jul 21, 202522.6622.6822.6322.6422.450.27%1,475,551
Jul 18, 202522.5922.5922.5622.5822.390.18%769,791