Get our best money-saving hacks and pro tips now

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.34

+0.07

(+0.16%)

At close: 04:00PM EDT

44.24

-0.10

(-0.23%)

After hours:

05:33PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	44.29	44.40	44.28	44.34	44.34	295,700
29 Mar 2023	44.15	44.31	44.15	44.27	44.27	59,319,800
28 Mar 2023	44.23	44.29	44.18	44.24	44.24	169,000
27 Mar 2023	44.43	44.47	44.29	44.29	44.29	44,970,400
24 Mar 2023	44.67	44.78	44.66	44.77	44.77	30,600
23 Mar 2023	44.37	44.67	44.37	44.60	44.60	100,600
22 Mar 2023	44.11	44.69	44.03	44.41	44.41	24,300
21 Mar 2023	44.11	44.19	44.01	44.11	44.11	21,000
20 Mar 2023	44.14	44.14	43.91	44.05	44.05	55,700
17 Mar 2023	44.13	44.27	44.07	44.21	44.21	39,300
16 Mar 2023	44.27	44.27	43.75	43.75	43.75	17,000
15 Mar 2023	43.85	44.10	43.85	44.05	44.05	36,600
14 Mar 2023	43.90	43.90	43.63	43.63	43.63	17,600
13 Mar 2023	43.75	44.16	43.65	43.77	43.77	55,100
10 Mar 2023	43.47	43.69	43.43	43.56	43.56	30,500
09 Mar 2023	43.12	43.22	43.06	43.07	43.07	25,600
08 Mar 2023	43.25	43.25	43.00	43.07	43.07	41,200
07 Mar 2023	43.33	43.33	43.07	43.14	43.14	32,900
06 Mar 2023	43.41	43.41	43.23	43.26	43.26	24,800
03 Mar 2023	43.20	43.33	43.12	43.33	43.33	31,800
02 Mar 2023	42.91	42.99	42.83	42.99	42.99	29,100
01 Mar 2023	43.25	43.25	42.98	43.01	43.01	34,100
28 Feb 2023	43.31	43.42	43.22	43.40	43.40	40,700
27 Feb 2023	43.45	43.45	43.38	43.41	43.41	25,700
24 Feb 2023	43.37	43.38	43.23	43.34	43.34	49,700
23 Feb 2023	43.45	43.58	43.40	43.57	43.57	76,500
22 Feb 2023	43.46	43.49	43.31	43.35	43.35	27,700
21 Feb 2023	43.58	43.58	43.13	43.30	43.30	91,600
17 Feb 2023	43.58	43.77	43.55	43.75	43.75	25,900
16 Feb 2023	43.74	43.81	43.60	43.60	43.60	31,600
15 Feb 2023	43.99	43.99	43.79	43.85	43.85	36,400
14 Feb 2023	44.07	44.10	43.82	43.99	43.99	31,300
13 Feb 2023	44.08	44.14	44.00	44.14	44.14	50,400
10 Feb 2023	44.21	44.21	44.00	44.02	44.02	37,500
09 Feb 2023	44.63	44.63	44.21	44.21	44.21	49,300
08 Feb 2023	44.46	44.53	44.33	44.49	44.49	32,000
07 Feb 2023	44.50	44.66	44.39	44.42	44.42	33,700
06 Feb 2023	44.65	44.65	44.51	44.52	44.52	55,200
03 Feb 2023	44.94	44.96	44.78	44.85	44.85	51,700
02 Feb 2023	45.42	45.44	45.23	45.29	45.29	46,700
01 Feb 2023	44.94	45.26	44.78	45.16	45.16	73,700
31 Jan 2023	44.92	45.00	44.71	45.00	45.00	62,500
30 Jan 2023	44.70	44.73	44.62	44.65	44.65	42,700
27 Jan 2023	44.82	44.83	44.74	44.78	44.78	49,000
26 Jan 2023	44.94	44.96	44.79	44.89	44.89	43,300
25 Jan 2023	44.91	44.94	44.79	44.93	44.93	30,600
24 Jan 2023	44.71	44.91	44.65	44.87	44.87	27,400
23 Jan 2023	44.65	44.80	44.65	44.67	44.67	70,500
20 Jan 2023	44.84	44.84	44.66	44.76	44.76	37,000
19 Jan 2023	44.93	44.98	44.86	44.94	44.94	34,700
18 Jan 2023	45.08	45.14	44.88	45.03	45.03	37,600
17 Jan 2023	44.56	44.67	44.55	44.56	44.56	60,500
13 Jan 2023	44.70	44.74	44.56	44.63	44.63	39,000
12 Jan 2023	44.52	44.79	44.37	44.78	44.78	26,700
11 Jan 2023	44.26	44.39	44.25	44.38	44.38	71,200
10 Jan 2023	44.14	44.19	44.01	44.13	44.13	33,600
09 Jan 2023	44.12	44.31	44.06	44.23	44.23	52,100
06 Jan 2023	43.63	44.15	43.57	44.11	44.11	51,400
05 Jan 2023	43.48	43.54	43.31	43.51	43.51	29,600
04 Jan 2023	43.63	43.63	43.49	43.62	43.62	42,300
03 Jan 2023	43.58	43.58	43.27	43.33	43.33	47,800
30 Dec 2022	43.22	43.22	43.03	43.10	43.10	43,900
29 Dec 2022	43.19	43.30	43.16	43.25	43.25	71,400
28 Dec 2022	43.27	43.29	43.08	43.09	43.09	35,000
27 Dec 2022	43.50	43.50	43.18	43.19	43.19	112,300
23 Dec 2022	43.54	43.60	43.46	43.58	43.58	60,200
22 Dec 2022	43.63	43.68	43.57	43.65	43.65	67,300
21 Dec 2022	43.58	43.68	43.54	43.61	43.61	64,300
20 Dec 2022	43.55	43.55	43.40	43.42	43.42	1,253,100
19 Dec 2022	43.95	43.95	43.74	43.80	43.80	62,900
16 Dec 2022	43.96	44.13	43.92	44.10	44.10	52,800
15 Dec 2022	44.29	44.32	44.17	44.32	44.32	49,700
14 Dec 2022	44.27	44.32	43.96	44.30	44.30	68,600
13 Dec 2022	44.41	44.55	44.15	44.18	44.18	89,500
12 Dec 2022	44.07	44.09	43.83	43.83	43.83	118,700
09 Dec 2022	43.97	44.02	43.90	43.90	43.90	51,300
08 Dec 2022	44.16	44.16	44.04	44.08	44.08	56,100
07 Dec 2022	44.02	44.25	44.02	44.25	44.25	50,400
06 Dec 2022	43.87	43.91	43.80	43.88	43.88	41,400
05 Dec 2022	43.89	43.91	43.69	43.81	43.81	65,000
02 Dec 2022	43.69	44.11	43.67	44.11	44.11	37,600
01 Dec 2022	43.73	43.99	43.68	43.96	43.96	55,600
30 Nov 2022	43.24	43.74	43.13	43.74	43.74	83,700
29 Nov 2022	43.27	43.33	43.20	43.24	43.24	40,600
28 Nov 2022	43.65	43.65	43.35	43.37	43.37	65,700
25 Nov 2022	43.57	43.59	43.52	43.59	43.59	13,600
23 Nov 2022	43.36	43.54	43.35	43.54	43.54	65,900
22 Nov 2022	43.21	43.33	43.19	43.31	43.31	68,200
21 Nov 2022	43.23	43.23	43.03	43.05	43.05	1,355,100
18 Nov 2022	43.24	43.25	43.07	43.12	43.12	48,200
17 Nov 2022	43.11	43.22	43.01	43.17	43.17	79,100
16 Nov 2022	43.29	43.43	43.24	43.42	43.42	73,100
15 Nov 2022	43.13	43.18	42.99	43.18	43.18	199,100
14 Nov 2022	42.89	42.89	42.72	42.72	42.72	165,300
11 Nov 2022	42.93	42.97	42.75	42.91	42.91	52,300
10 Nov 2022	42.43	42.88	42.43	42.83	42.83	284,000
09 Nov 2022	41.69	41.83	41.63	41.73	41.73	37,600
08 Nov 2022	41.69	41.84	41.68	41.75	41.75	77,300
07 Nov 2022	41.72	41.72	41.51	41.60	41.60	51,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6695-0.0022(-0.3321%)

OIL74.80+0.43(+0.58%)

GOLD1,998.10+0.40(+0.02%)

BTC-AUD41,713.17-937.36(-2.20%)

Get our best money-saving hacks and pro tips now

Schwab 5-10 Year Corporate Bond ETF (SCHI)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6695
-0.0022(-0.3321%)

OIL
74.80
+0.43(+0.58%)

GOLD
1,998.10
+0.40(+0.02%)

BTC-AUD
41,713.17
-937.36(-2.20%)