Australia markets open in 5 hours 16 minutes

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.34+0.05 (+0.10%)
As of 02:42PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202446.2146.4246.1646.3446.34356,225
17 Sept 202446.3146.3246.2346.2946.29396,900
16 Sept 202446.2246.3246.1846.2946.29390,700
13 Sept 202446.2046.2446.1646.1946.19296,800
12 Sept 202446.0846.1145.9946.0746.07300,400
11 Sept 202446.0046.1745.9946.1146.11309,700
10 Sept 202446.0146.1145.9946.1146.11398,000
09 Sept 202445.9246.0445.8746.0146.01420,700
06 Sept 202445.9246.1245.8345.9345.93357,200
05 Sept 202445.8645.9245.7245.9145.91427,400
04 Sept 202445.5545.7745.5545.7645.76342,000
03 Sept 202445.5445.6045.4645.5445.54481,800
03 Sept 20240.202 Dividend
30 Aug 202445.7245.7545.6045.6345.43294,700
29 Aug 202445.6745.7245.6545.7045.50319,400
28 Aug 202445.7845.8045.7245.7545.55362,600
27 Aug 202445.6845.8045.6845.7845.58307,900
26 Aug 202445.9145.9145.7845.8045.60378,300
23 Aug 202445.7245.8645.6745.8445.64297,400
22 Aug 202445.6745.6845.5445.6145.41324,300
21 Aug 202445.6945.8245.6345.7545.55527,900
20 Aug 202445.5945.6545.5545.6545.45317,600
19 Aug 202445.4545.5845.4545.5445.34409,500
16 Aug 202445.4245.4945.3545.4945.29291,400
15 Aug 202445.2745.3845.2645.3845.18354,200
14 Aug 202445.4745.5745.4545.5345.33340,300
13 Aug 202445.3545.4345.3145.4345.23273,600
12 Aug 202445.0945.2345.0545.2045.00391,700
09 Aug 202445.1645.1645.0845.1244.92302,900
08 Aug 202444.8944.9744.8744.9644.76301,500
07 Aug 202445.0445.1144.8844.9444.74402,900
06 Aug 202445.2545.2545.0845.0844.888,035,100
05 Aug 202445.4445.4545.1745.2945.09697,000
02 Aug 202445.2545.4245.2545.4145.21651,600
01 Aug 202445.1945.1944.9845.0444.84444,700
01 Aug 20240.19 Dividend
31 July 202445.0045.0744.8645.0744.68483,500
30 July 202444.9744.9744.7444.8444.45422,800
29 July 202444.9644.9644.7144.7844.39565,000
26 July 202444.8144.8144.6544.7344.34325,500
25 July 202444.4844.5944.4744.5344.15503,800
24 July 202444.5744.6444.3944.3944.01315,200
23 July 202444.5844.6344.5544.5644.18325,000
22 July 202444.6444.6444.4944.5644.18436,300
19 July 202444.8444.8444.5244.5544.17142,700
18 July 202444.7244.8144.6544.6544.26464,200
17 July 202444.7044.8044.6544.7944.40504,700
16 July 202444.6644.7744.6344.7744.38716,700
15 July 202444.6744.7344.6044.6244.24276,900
12 July 202444.6844.7744.6244.7744.38270,400
11 July 202444.6844.7044.6044.6444.26305,100
10 July 202444.3844.4244.3344.4244.04233,800
09 July 202444.3444.3844.2844.3443.96339,100
08 July 202444.4144.4544.3744.4044.02306,400
05 July 202444.3444.4244.2844.3844.00281,900
03 July 202444.0544.1944.0144.1743.79241,000
02 July 202443.9243.9543.8243.9343.55263,000
01 July 202443.8243.8643.7243.7343.351,064,000
01 July 20240.178 Dividend
28 June 202444.3944.4044.1044.1043.54409,500
27 June 202444.3044.3144.2644.2643.70294,300
26 June 202444.1844.2044.1444.1943.63281,100
25 June 202444.3844.3844.2944.3843.82389,700
24 June 202444.4044.4144.3444.3743.81239,900
21 June 202444.3844.4144.2644.3343.77303,500
20 June 202444.2744.3344.2344.3243.76279,700
18 June 202444.3444.4644.3444.4143.85258,700
17 June 202444.2444.2844.2044.2743.71331,600
14 June 202444.4044.4444.3644.4143.85344,100
13 June 202444.4144.4744.3144.4243.86330,300
12 June 202444.3744.4644.2244.2243.66398,500
11 June 202443.9044.0143.8544.0043.44277,400
10 June 202443.8443.8843.8243.8443.29298,400
07 June 202443.9643.9743.8943.9143.36252,000
06 June 202444.2144.2544.1944.2243.66381,200
05 June 202444.1944.2444.0544.2443.68284,900
04 June 202444.1044.1744.0644.1243.56210,000
03 June 202443.8643.9943.8443.9943.43320,000
03 June 20240.203 Dividend
31 May 202443.9343.9843.8843.9743.21239,500
30 May 202443.7043.8043.7043.7843.03192,200
29 May 202443.6543.6543.5343.5842.83268,300
28 May 202444.0044.0043.7343.7442.99211,700
24 May 202443.8543.9543.8343.9543.19257,600
23 May 202444.0444.0443.8143.8343.08457,000
22 May 202443.9744.0543.9744.0043.24240,500
21 May 202444.1144.1144.0544.0643.30266,000
20 May 202444.0044.0443.9944.0243.26284,200
17 May 202444.0744.1144.0344.0443.28316,600
16 May 202444.2044.2044.0844.1043.34279,200
15 May 202444.0944.1844.0244.1343.37248,900
14 May 202443.8343.8743.7843.8343.08224,000
13 May 202443.8043.8143.7043.7242.97253,600
10 May 202443.7743.7743.6743.6942.94221,400
09 May 202443.7543.8543.7243.8243.07351,000
08 May 202443.7643.8143.7643.7843.03198,000
07 May 202443.9543.9743.8443.8543.10211,900
06 May 202443.8043.8643.7843.8643.11192,800
03 May 202443.8143.8443.6543.7943.04369,700
02 May 202443.3143.5343.2643.5242.77230,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...