Australia markets close in 3 hours 57 minutes

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
44.41+0.14 (+0.32%)
At close: 04:00PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202444.3444.4644.3444.4144.41258,700
17 June 202444.2444.2844.2044.2744.27331,600
14 June 202444.4044.4444.3644.4144.41344,100
13 June 202444.4144.4744.3144.4244.42330,300
12 June 202444.3744.4644.2244.2244.22398,500
11 June 202443.9044.0143.8544.0044.00277,400
10 June 202443.8443.8843.8243.8443.84298,400
07 June 202443.9643.9743.8943.9143.91252,000
06 June 202444.2144.2544.1944.2244.22381,200
05 June 202444.1944.2444.0544.2444.24284,900
04 June 202444.1044.1744.0644.1244.12210,000
03 June 202443.8643.9943.8443.9943.99320,000
03 June 20240.203 Dividend
31 May 202443.9343.9843.8843.9743.77239,500
30 May 202443.7043.8043.7043.7843.58192,200
29 May 202443.6543.6543.5343.5843.38268,300
28 May 202444.0044.0043.7343.7443.54211,700
24 May 202443.8543.9543.8343.9543.75257,600
23 May 202444.0444.0443.8143.8343.63457,000
22 May 202443.9744.0543.9744.0043.80240,500
21 May 202444.1144.1144.0544.0643.86266,000
20 May 202444.0044.0443.9944.0243.82284,200
17 May 202444.0744.1144.0344.0443.84316,600
16 May 202444.2044.2044.0844.1043.90279,200
15 May 202444.0944.1844.0244.1343.93248,900
14 May 202443.8343.8743.7843.8343.63224,000
13 May 202443.8043.8143.7043.7243.52253,600
10 May 202443.7743.7743.6743.6943.49221,400
09 May 202443.7543.8543.7243.8243.62351,000
08 May 202443.7643.8143.7643.7843.58198,000
07 May 202443.9543.9743.8443.8543.65211,900
06 May 202443.8043.8643.7843.8643.66192,800
03 May 202443.8143.8443.6543.7943.59369,700
02 May 202443.3143.5343.2643.5243.32230,600
01 May 202443.1843.4343.1343.2743.07387,700
01 May 20240.189 Dividend
30 Apr 202443.3443.3943.2643.2942.90278,800
29 Apr 202443.4343.5143.3943.4943.10287,300
26 Apr 202443.3143.4043.3043.3242.93212,800
25 Apr 202443.1043.2343.0243.2142.82357,600
24 Apr 202443.3443.3643.2343.3142.92226,300
23 Apr 202443.3243.5343.2843.4343.04314,400
22 Apr 202443.2543.3443.2343.3442.95300,900
19 Apr 202443.2843.3143.2243.2342.84663,500
18 Apr 202443.2943.2943.1543.1842.79688,700
17 Apr 202443.2943.3543.2043.2942.90396,500
16 Apr 202443.1043.1342.9943.1142.72583,300
15 Apr 202443.3743.3743.1843.2142.82472,600
12 Apr 202443.6243.6243.5443.5443.15226,400
11 Apr 202443.6043.6243.3943.4643.07437,400
10 Apr 202443.6843.7243.4743.5243.13480,000
09 Apr 202444.0044.0543.9744.0343.64205,700
08 Apr 202443.8643.9343.8243.8843.49616,600
05 Apr 202443.9144.0343.9143.9543.56253,200
04 Apr 202444.1144.1143.9844.0943.69389,400
03 Apr 202443.8944.0443.8144.0443.65393,600
02 Apr 202443.8943.9843.8143.9643.57385,400
01 Apr 202444.2144.2143.9744.0343.64332,800
01 Apr 20240.194 Dividend
28 Mar 202444.5044.5844.4744.4943.90310,500
27 Mar 202444.4044.5644.3844.5643.97284,600
26 Mar 202444.4444.4444.2844.3343.74291,400
25 Mar 202444.4844.4844.3544.3743.78269,300
22 Mar 202444.5044.5344.4544.4643.87300,400
21 Mar 202444.4044.4144.2844.3443.75317,100
20 Mar 202444.2144.3244.1244.2943.70382,100
19 Mar 202444.1444.2444.1144.2043.61246,300
18 Mar 202444.1144.1344.0544.0543.46257,900
15 Mar 202444.1244.1544.0644.1243.53314,300
14 Mar 202444.2744.2744.1044.1043.51280,400
13 Mar 202444.4244.4744.3744.3943.80261,700
12 Mar 202444.4944.5044.3944.4343.84301,000
11 Mar 202444.5544.5944.5044.5443.95282,500
08 Mar 202444.5944.6344.5344.5443.95314,400
07 Mar 202444.4744.4944.3944.4743.88262,400
06 Mar 202444.3844.4844.3444.3443.75231,200
05 Mar 202444.2544.3444.2244.2743.68300,900
04 Mar 202444.1244.1444.0744.0943.50284,200
01 Mar 202443.9344.2143.8144.2043.61554,500
01 Mar 20240.174 Dividend
29 Feb 202444.1444.2444.0844.1443.38256,600
28 Feb 202444.0544.0844.0144.0843.32343,700
27 Feb 202444.0844.1344.0244.0543.29379,200
26 Feb 202444.1744.1844.0244.1043.34280,100
23 Feb 202444.1244.2444.1144.1843.42368,000
22 Feb 202444.1244.1944.0544.1243.36243,600
21 Feb 202444.2444.2444.0544.1043.35303,900
20 Feb 202444.1844.2244.1144.2043.44485,600
16 Feb 202444.0344.0944.0144.0843.32398,100
15 Feb 202444.2644.2644.1344.2143.459,953,600
14 Feb 202443.9744.0843.9544.0643.30318,600
13 Feb 202443.9844.0243.8643.8743.12287,000
12 Feb 202444.3044.3444.2144.3143.55256,200
09 Feb 202444.2244.2644.1944.2543.49210,400
08 Feb 202444.3844.3844.2744.3043.54309,400
07 Feb 202444.4544.5844.4044.4143.65284,500
06 Feb 202444.3944.5844.3744.5343.77318,100
05 Feb 202444.4244.4244.2544.2843.52365,300
02 Feb 202444.6244.6644.5244.6643.89471,300
01 Feb 202444.9945.0544.8644.9944.22390,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...