Australia markets open in 7 hours 56 minutes

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.32+0.11 (+0.25%)
At close: 04:00PM EDT
42.75 -0.57 (-1.32%)
After hours: 05:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202443.3143.4043.3043.3243.32212,800
25 Apr 202443.1043.2343.0243.2143.21357,600
24 Apr 202443.3443.3643.2343.3143.31226,300
23 Apr 202443.3243.5343.2843.4343.43314,400
22 Apr 202443.2543.3443.2343.3443.34300,900
19 Apr 202443.2843.3143.2243.2343.23663,500
18 Apr 202443.2943.2943.1543.1843.18688,700
17 Apr 202443.2943.3543.2043.2943.29396,500
16 Apr 202443.1043.1342.9943.1143.11583,300
15 Apr 202443.3743.3743.1843.2143.21472,600
12 Apr 202443.6243.6243.5443.5443.54226,400
11 Apr 202443.6043.6243.3943.4643.46437,400
10 Apr 202443.6843.7243.4743.5243.52480,000
09 Apr 202444.0044.0543.9744.0344.03205,700
08 Apr 202443.8643.9343.8243.8843.88616,600
05 Apr 202443.9144.0343.9143.9543.95253,200
04 Apr 202444.1144.1143.9844.0944.09389,400
03 Apr 202443.8944.0443.8144.0444.04393,600
02 Apr 202443.8943.9843.8143.9643.96385,400
01 Apr 202444.2144.2143.9744.0344.03332,800
01 Apr 20240.194 Dividend
28 Mar 202444.5044.5844.4744.4944.30310,500
27 Mar 202444.4044.5644.3844.5644.37284,600
26 Mar 202444.4444.4444.2844.3344.14291,400
25 Mar 202444.4844.4844.3544.3744.18269,300
22 Mar 202444.5044.5344.4544.4644.27300,400
21 Mar 202444.4044.4144.2844.3444.15317,100
20 Mar 202444.2144.3244.1244.2944.10382,100
19 Mar 202444.1444.2444.1144.2044.01246,300
18 Mar 202444.1144.1344.0544.0543.86257,900
15 Mar 202444.1244.1544.0644.1243.93314,300
14 Mar 202444.2744.2744.1044.1043.91280,400
13 Mar 202444.4244.4744.3744.3944.20261,700
12 Mar 202444.4944.5044.3944.4344.24301,000
11 Mar 202444.5544.5944.5044.5444.35282,500
08 Mar 202444.5944.6344.5344.5444.35314,400
07 Mar 202444.4744.4944.3944.4744.28262,400
06 Mar 202444.3844.4844.3444.3444.15231,200
05 Mar 202444.2544.3444.2244.2744.08300,900
04 Mar 202444.1244.1444.0744.0943.90284,200
01 Mar 202443.9344.2143.8144.2044.01554,500
01 Mar 20240.174 Dividend
29 Feb 202444.1444.2444.0844.1443.77256,600
28 Feb 202444.0544.0844.0144.0843.71343,700
27 Feb 202444.0844.1344.0244.0543.69379,200
26 Feb 202444.1744.1844.0244.1043.73280,100
23 Feb 202444.1244.2444.1144.1843.81368,000
22 Feb 202444.1244.1944.0544.1243.75243,600
21 Feb 202444.2444.2444.0544.1043.74303,900
20 Feb 202444.1844.2244.1144.2043.83485,600
16 Feb 202444.0344.0944.0144.0843.71398,100
15 Feb 202444.2644.2644.1344.2143.849,953,600
14 Feb 202443.9744.0843.9544.0643.69318,600
13 Feb 202443.9844.0243.8643.8743.51287,000
12 Feb 202444.3044.3444.2144.3143.94256,200
09 Feb 202444.2244.2644.1944.2543.88210,400
08 Feb 202444.3844.3844.2744.3043.93309,400
07 Feb 202444.4544.5844.4044.4144.04284,500
06 Feb 202444.3944.5844.3744.5344.16318,100
05 Feb 202444.4244.4244.2544.2843.91365,300
02 Feb 202444.6244.6644.5244.6644.29471,300
01 Feb 202444.9945.0544.8644.9944.62390,100
01 Feb 20240.194 Dividend
31 Jan 202444.9345.0344.8144.9644.40588,400
30 Jan 202444.7744.7944.6044.7744.21261,200
29 Jan 202444.6644.7444.6244.6744.11326,700
26 Jan 202444.6544.6544.5144.5243.96391,100
25 Jan 202444.5844.6344.5144.6344.07911,100
24 Jan 202444.6444.6544.3744.3743.81201,400
23 Jan 202444.5044.5044.4044.4743.91372,900
22 Jan 202444.5944.6244.5244.5644.00483,900
19 Jan 202444.4844.4844.2944.4843.92296,000
18 Jan 202444.5244.5344.4144.4743.91444,200
17 Jan 202444.5044.5144.3644.5143.95327,400
16 Jan 202444.7544.8044.5444.6044.04367,100
12 Jan 202444.9545.0544.8344.9644.40362,300
11 Jan 202444.6344.8544.5844.8144.251,106,900
10 Jan 202444.7344.7744.5444.5844.02481,000
09 Jan 202444.5744.6544.5244.6344.07660,000
08 Jan 202444.4044.6444.4044.5543.99680,200
05 Jan 202444.4044.6944.3744.3943.83595,800
04 Jan 202444.5144.5544.4444.4943.93314,700
03 Jan 202444.5944.7244.4644.7144.15290,900
02 Jan 202444.7644.8244.7144.7744.21525,800
29 Dec 202345.0545.0944.9444.9444.38235,700
28 Dec 202345.1345.1645.0345.0944.52246,400
27 Dec 202345.0245.1944.9745.1744.60259,400
26 Dec 202344.8544.8944.7844.8944.33229,100
22 Dec 202344.8644.8944.7244.7644.20381,200
21 Dec 202344.9244.9244.7344.8144.25454,000
20 Dec 202344.6944.7844.6244.7744.21300,600
19 Dec 202344.6544.7044.6044.6344.07277,200
18 Dec 202344.5644.6044.5344.5343.97255,900
15 Dec 202344.6344.7344.5944.6544.09577,200
15 Dec 20230.168 Dividend
14 Dec 202344.8144.9644.7744.8344.10446,000
13 Dec 202344.0244.6043.9844.5343.81361,800
12 Dec 202343.7243.9043.6643.8543.14662,700
11 Dec 202343.6743.7243.5643.7243.01241,100
08 Dec 202343.7143.8043.6543.7243.01301,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...