Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.80
-0.06 (-0.26%)
Aug 14, 2025, 1:35 PM - Market open

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202522.8222.8322.8022.80--0.26%371,236
Aug 13, 202522.8422.8822.8422.8622.860.31%1,126,268
Aug 12, 202522.7322.7922.7322.7922.790.13%891,013
Aug 11, 202522.7522.7822.7322.7622.760.04%870,765
Aug 8, 202522.7722.7822.7422.7522.75-0.22%937,976
Aug 7, 202522.8222.8422.7822.8022.80-0.04%1,774,667
Aug 6, 202522.7722.8322.7322.8122.810.04%1,250,749
Aug 5, 202522.8022.8222.7822.8022.80-0.13%990,317
Aug 4, 202522.8122.8322.7722.8322.830.18%848,312
Aug 1, 202522.7322.8022.7022.7922.790.40%999,332
Jul 31, 202522.7322.7522.6922.7022.600.04%1,056,720
Jul 30, 202522.6722.7622.6722.6922.59-0.22%976,661
Jul 29, 202522.6622.7422.6622.7422.640.40%1,201,982
Jul 28, 202522.6622.6622.6322.6522.55-0.13%731,041
Jul 25, 202522.6222.6822.6122.6822.580.27%881,387
Jul 24, 202522.5922.6522.5822.6222.52-0.13%930,105
Jul 23, 202522.6622.6722.6322.6522.55-0.18%1,007,092
Jul 22, 202522.6522.6922.6522.6922.590.22%684,232
Jul 21, 202522.6622.6822.6322.6422.540.27%1,475,551
Jul 18, 202522.5922.5922.5622.5822.480.18%769,791
Jul 17, 202522.5122.5422.5022.5422.440.22%1,122,865
Jul 16, 202522.4822.5122.4422.4922.390.18%1,984,059
Jul 15, 202522.5422.5422.4422.4522.35-0.27%1,009,910
Jul 14, 202522.5022.5322.4822.5122.41-699,458
Jul 11, 202522.5322.5322.4922.5122.41-0.40%981,803
Jul 10, 202522.5822.6122.5522.6022.50-1,224,605
Jul 9, 202522.5422.6022.5222.6022.500.44%1,010,446
Jul 8, 202522.5122.5122.4822.5022.40-0.27%1,251,050
Jul 7, 202522.6222.6222.5322.5622.46-0.27%1,454,791
Jul 3, 202522.6322.6622.6122.6222.52-0.26%678,879
Jul 2, 202522.6322.6822.6222.6822.580.04%771,801
Jul 1, 202522.6622.6822.6222.6722.57-0.40%983,957
Jun 30, 202522.7222.7822.7022.7622.570.40%1,286,075
Jun 27, 202522.6722.7322.6522.6722.48-0.13%827,940
Jun 26, 202522.6522.7022.6222.7022.510.31%853,913
Jun 25, 202522.6022.6422.5722.6322.44-0.04%899,607
Jun 24, 202522.5422.6422.5422.6422.450.44%824,941
Jun 23, 202522.5122.5822.5122.5422.350.27%758,637
Jun 20, 202522.4322.5022.4122.4822.290.13%886,497
Jun 18, 202522.4622.5122.4222.4522.260.04%899,691
Jun 17, 202522.4122.4422.3822.4422.250.31%719,296
Jun 16, 202522.4022.4522.3722.3722.18-0.13%638,961
Jun 13, 202522.4522.4522.3522.4022.21-0.40%816,503
Jun 12, 202522.4622.4922.4422.4922.300.36%637,189
Jun 11, 202522.3822.4222.3522.4122.220.36%866,260
Jun 10, 202522.3622.3622.3022.3322.140.13%782,573
Jun 9, 202522.2522.3222.2522.3022.110.31%809,615
Jun 6, 202522.2722.3022.2322.2322.04-0.58%1,126,527
Jun 5, 202522.4222.4322.3522.3622.17-0.31%701,951
Jun 4, 202522.3722.4522.3722.4322.240.54%820,260