Australia markets closed

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
44.11+0.15 (+0.34%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202243.6944.1143.6744.1144.1137,600
01 Dec 202243.7343.9943.6843.9643.9655,600
01 Dec 20220.15 Dividend
30 Nov 202243.2443.7443.1343.7443.5983,700
29 Nov 202243.2743.3343.2043.2443.0940,600
28 Nov 202243.6543.6543.3543.3743.2365,700
25 Nov 202243.5743.5943.5243.5943.4413,600
23 Nov 202243.3643.5443.3543.5443.3965,900
22 Nov 202243.2143.3343.1943.3143.1668,200
21 Nov 202243.2343.2343.0343.0542.901,355,100
18 Nov 202243.2443.2543.0743.1242.9748,200
17 Nov 202243.1143.2243.0143.1743.0279,100
16 Nov 202243.2943.4343.2443.4243.2773,100
15 Nov 202243.1343.1842.9943.1843.03199,100
14 Nov 202242.8942.8942.7242.7242.58165,300
11 Nov 202242.9342.9742.7542.9142.7752,300
10 Nov 202242.4342.8842.4342.8342.68284,000
09 Nov 202241.6941.8341.6341.7341.5937,600
08 Nov 202241.6941.8441.6841.7541.6177,300
07 Nov 202241.7241.7241.5141.6041.4651,500
04 Nov 202241.6641.7641.5341.6641.5292,400
03 Nov 202241.3441.6341.1041.5841.43154,300
02 Nov 202241.9042.2741.5841.8041.6664,000
01 Nov 202242.0342.0341.6641.8141.6786,600
01 Nov 20220.123 Dividend
31 Oct 202241.8241.8841.6941.7641.4988,800
28 Oct 202241.8942.0141.8041.9641.6988,700
27 Oct 202241.8642.0641.7641.9341.6662,600
26 Oct 202241.7041.9241.7041.7641.5093,700
25 Oct 202241.5641.7741.5641.6541.38241,200
24 Oct 202241.2141.4041.0641.2140.95360,000
21 Oct 202240.9241.2440.8441.2140.95145,700
20 Oct 202241.1741.3340.9540.9640.70169,200
19 Oct 202241.4041.4241.2441.2641.0025,700
18 Oct 202241.7241.7741.4741.7141.44138,800
17 Oct 202241.7141.8141.5541.5641.3042,200
14 Oct 202241.8941.8941.3241.3641.1028,300
13 Oct 202241.0741.7741.0741.7241.4522,100
12 Oct 202241.6641.8141.6241.7041.4386,300
11 Oct 202241.8841.9541.6641.7141.44299,700
10 Oct 202242.0642.0641.6241.7741.5056,100
07 Oct 202242.1442.1441.9742.0041.7382,300
06 Oct 202242.4042.4442.2742.2742.0014,500
05 Oct 202242.4942.5542.2842.4442.1744,900
04 Oct 202242.8542.9242.7342.7842.5199,100
03 Oct 202242.4242.8542.4242.4642.19177,700
03 Oct 20220.127 Dividend
30 Sept 202242.2542.3442.0342.0341.6429,100
29 Sept 202242.2142.2141.8542.1341.7469,500
28 Sept 202242.0242.4242.0242.4242.0262,000
27 Sept 202242.1542.2241.6141.6141.2242,700
26 Sept 202242.6142.6242.1042.1041.7190,500
23 Sept 202242.8842.8842.5942.7142.31238,300
22 Sept 202243.1043.1042.7442.7442.34223,400
21 Sept 202243.4043.4643.0943.3642.95115,300
20 Sept 202243.3143.3743.2443.2742.86140,400
19 Sept 202243.4643.6443.4543.5943.18106,700
16 Sept 202243.4843.6943.4743.6543.24254,900
15 Sept 202243.6843.7143.5643.6043.1918,900
14 Sept 202243.6643.8343.6643.7843.3728,200
13 Sept 202243.6943.7343.6043.7143.3032,300
12 Sept 202244.1944.2843.9944.0843.67168,900
09 Sept 202244.1444.2744.0744.0743.6648,300
08 Sept 202244.0744.1744.0044.0043.5937,100
07 Sept 202243.8744.1143.8744.1143.7017,600
06 Sept 202244.0244.0243.7043.7043.2929,200
02 Sept 202244.1744.3144.0844.0843.6715,500
01 Sept 202244.0244.0743.7944.0643.65184,000
01 Sept 20220.117 Dividend
31 Aug 202244.6244.6244.3244.3343.8023,700
30 Aug 202244.7744.7744.5344.6844.1433,700
29 Aug 202244.8244.8244.6444.6944.1527,100
26 Aug 202245.2045.2044.9144.9444.4036,100
25 Aug 202245.0345.2644.8845.2244.6881,900
24 Aug 202244.8844.8944.7944.8544.3117,900
23 Aug 202244.9245.1344.8944.9644.4222,500
22 Aug 202245.0745.0744.9144.9644.4259,000
19 Aug 202245.2645.2645.1345.2044.66237,100
18 Aug 202245.6245.7045.5645.5645.0222,800
17 Aug 202245.6045.6045.4145.5244.9733,000
16 Aug 202245.9045.9045.7245.8445.2939,200
15 Aug 202246.0146.0846.0046.0045.4577,800
12 Aug 202245.7545.9745.7045.9345.3860,000
11 Aug 202246.0646.0645.5645.5645.0127,900
10 Aug 202245.7745.9245.7345.8245.2721,900
09 Aug 202245.5145.5245.4645.4644.9248,500
08 Aug 202245.7045.7445.6245.6845.1334,700
05 Aug 202245.4945.5145.3145.4744.9319,100
04 Aug 202245.7845.9845.7845.9845.4341,100
03 Aug 202245.5445.8445.4145.8445.2945,600
02 Aug 202246.0646.0645.5145.5344.9824,800
01 Aug 202246.0246.1545.9945.9945.4453,500
01 Aug 20220.103 Dividend
29 July 202245.9846.2145.9846.1145.4655,000
28 July 202245.9846.0445.8945.9845.3351,500
27 July 202245.4645.7945.4645.6144.9663,000
26 July 202245.4645.4645.2845.2844.6457,800
25 July 202245.3845.4245.2945.4044.7698,700
22 July 202245.5545.7445.4145.5844.9349,500
21 July 202244.7945.2644.7945.2444.60118,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...