Skip to main content
Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.87
-0.05 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8925.9025.8525.8725.87-0.17%164,126
Dec 4, 202525.9425.9425.8925.9125.91-0.12%103,140
Dec 3, 202525.9625.9625.9125.9425.940.10%213,918
Dec 2, 202525.8725.9225.8525.9225.920.10%234,504
Dec 1, 202526.0826.0825.8425.8925.89-0.58%183,422
Nov 28, 202526.0826.0826.0226.0425.95-0.23%119,519
Nov 26, 202526.0526.1126.0326.1026.010.19%143,217
Nov 25, 202526.0326.1026.0026.0525.960.17%152,453
Nov 24, 202526.0026.0225.9726.0125.920.19%89,234
Nov 21, 202525.9525.9625.9125.9625.870.21%116,025
Nov 20, 202525.9525.9525.8725.9025.810.19%176,633
Nov 19, 202525.9025.9025.8425.8525.76-0.08%170,781
Nov 18, 202525.8725.8925.8425.8725.78-121,362
Nov 17, 202525.8825.8825.8325.8725.780.08%145,837
Nov 14, 202525.9125.9125.8325.8525.76-0.12%133,812
Nov 13, 202525.9525.9525.8725.8825.79-0.27%178,623
Nov 12, 202525.9225.9525.9125.9525.86-0.04%206,139
Nov 11, 202525.9625.9725.9425.9625.870.35%92,814
Nov 10, 202525.8725.8925.8725.8725.78-0.12%139,173
Nov 7, 202525.8825.9325.8825.9025.810.04%137,022
Nov 6, 202525.8525.9125.8525.8925.800.27%243,355
Nov 5, 202525.8725.8725.8025.8225.73-0.19%192,698
Nov 4, 202525.8525.9125.8525.8725.78-0.08%115,143
Nov 3, 202526.0526.0525.8225.8925.80-0.36%117,206
Oct 31, 202526.0226.0425.9725.9825.79-0.03%107,331
Oct 30, 202525.9626.0325.9125.9925.80-0.35%146,902
Oct 29, 202526.2026.2026.0526.0825.89-0.38%142,066
Oct 28, 202526.1826.1926.1626.1825.990.06%162,995
Oct 27, 202526.1526.1726.1026.1725.970.02%166,513
Oct 24, 202526.1826.1826.1226.1625.970.15%186,321
Oct 23, 202526.1626.1626.1026.1225.93-0.19%137,242
Oct 22, 202526.1426.1926.1426.1725.980.04%164,272
Oct 21, 202526.1826.1926.1626.1625.970.04%153,247
Oct 20, 202526.1526.1526.1126.1525.960.23%84,068
Oct 17, 202526.1226.1226.0826.0925.90-0.23%134,548
Oct 16, 202526.0426.1526.0326.1525.960.40%132,171
Oct 15, 202526.1226.1226.0426.0525.850.02%225,112
Oct 14, 202526.0126.0926.0026.0425.850.12%181,654
Oct 13, 202525.9726.0225.9726.0125.820.15%127,843
Oct 10, 202525.9525.9825.9225.9725.780.35%90,784
Oct 9, 202525.9025.9025.8525.8825.69-0.08%170,922
Oct 8, 202525.9425.9425.8825.9025.710.07%139,667
Oct 7, 202525.8825.9125.8625.8825.690.15%151,948
Oct 6, 202525.8625.8925.8425.8525.66-0.25%184,896
Oct 3, 202525.9425.9425.9125.9125.72-0.08%151,813
Oct 2, 202525.9025.9425.8825.9325.740.14%145,950
Oct 1, 202525.9025.9125.8725.9025.71-0.21%134,082
Sep 30, 202525.9625.9725.9225.9525.670.12%122,727
Sep 29, 202525.8925.9325.8925.9225.640.25%158,564
Sep 26, 202525.8725.8925.8525.8625.58-0.02%117,594
Sep 25, 202525.8525.8825.8125.8625.58-0.08%145,034
Sep 24, 202525.9225.9225.8725.8825.60-0.19%135,615
Sep 23, 202525.9125.9625.8925.9325.650.08%130,421
Sep 22, 202525.9425.9425.8825.9125.63-0.12%130,114
Sep 19, 202525.9425.9425.9125.9425.66-115,552
Sep 18, 202525.9625.9625.9025.9425.66-0.27%106,366
Sep 17, 202526.1426.1425.9926.0125.73-0.19%135,240
Sep 16, 202526.0526.0626.0326.0625.780.12%102,426
Sep 15, 202526.0226.0626.0226.0325.750.15%145,211
Sep 12, 202525.9925.9925.9525.9925.71-0.12%76,938
Sep 11, 202526.0026.0626.0026.0225.740.19%122,415
Sep 10, 202525.9825.9925.9525.9725.690.25%166,441
Sep 9, 202525.9525.9625.8625.9125.63-0.29%233,286
Sep 8, 202525.9925.9925.9525.9825.700.37%129,091
Sep 5, 202525.9125.9225.8925.8925.610.49%88,765
Sep 4, 202525.7125.7625.6825.7625.480.45%76,319
Sep 3, 202525.5825.7925.5825.6525.370.37%22,099,764
Sep 2, 202525.5525.5625.5325.5525.28-0.66%117,159
Aug 29, 202525.7225.7425.7025.7225.36-0.08%68,133
Aug 28, 202525.7825.7825.6925.7425.380.12%89,572
Aug 27, 202525.6525.7125.6425.7125.350.18%57,045
Aug 26, 202525.6325.6725.6325.6725.300.08%92,039
Aug 25, 202525.6425.6625.6425.6525.28-0.06%81,148
Aug 22, 202525.5825.6725.5825.6625.300.49%150,580
Aug 21, 202525.5925.5925.5225.5425.17-0.29%65,000
Aug 20, 202525.5825.6125.5725.6125.250.16%121,223
Aug 19, 202525.5825.5825.5625.5725.210.08%522,732
Aug 18, 202525.5825.5825.5325.5525.19-0.12%80,191
Aug 15, 202525.5825.6025.5725.5825.22-0.23%89,865
Aug 14, 202525.6626.0325.5925.6425.28-0.06%125,046
Aug 13, 202525.6825.6825.6125.6625.290.41%79,352
Aug 12, 202525.5925.5925.4725.5525.19-0.20%75,472
Aug 11, 202525.6425.6425.5625.6025.240.04%66,675
Aug 8, 202525.6425.6425.5625.5925.23-0.16%90,328
Aug 7, 202525.6625.6625.6225.6325.270.06%84,804
Aug 6, 202525.6625.6625.5625.6225.25-0.21%68,249
Aug 5, 202525.5825.7425.5825.6725.310.16%129,986
Aug 4, 202525.6425.6425.5825.6325.270.18%84,714
Aug 1, 202525.6025.6025.5225.5925.220.18%37,100
Jul 31, 202525.5525.5525.5125.5425.07-38,176
Jul 30, 202525.5625.5625.5025.5425.07-58,158
Jul 29, 202525.5025.5425.4125.5425.070.44%63,550
Jul 28, 202525.4825.4825.4225.4324.96-0.15%61,939
Jul 25, 202525.4225.4725.4225.4725.000.33%29,729
Jul 24, 202525.3725.4025.3625.3824.92-0.28%43,872
Jul 23, 202525.5825.5825.4225.4524.99-0.10%50,018
Jul 22, 202525.4625.4925.4425.4825.010.19%79,890
Jul 21, 202525.4625.5925.4225.4324.960.32%79,295
Jul 18, 202525.3725.3725.3425.3524.880.14%57,586
Jul 17, 202525.3825.3825.2425.3124.850.08%83,647