Skip to main content
Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.84
-0.08 (-0.31%)
Mar 6, 2026, 10:05 AM EST - Market open

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.9125.9225.8925.9225.92-0.23%231,947
Mar 4, 202626.0226.0225.9825.9825.98-0.08%224,289
Mar 3, 202625.9326.0325.9226.0026.00-0.08%276,482
Mar 2, 202626.0826.0826.0126.0226.02-0.84%235,466
Feb 27, 202626.2526.2526.2226.2426.150.19%207,139
Feb 26, 202626.1626.1926.1626.1926.100.21%245,895
Feb 25, 202626.1626.1726.1326.1426.04-0.10%222,109
Feb 24, 202626.1626.1626.1326.1626.07-0.04%204,677
Feb 23, 202626.1226.1826.1226.1726.080.23%171,558
Feb 20, 202626.1326.1326.0726.1126.020.10%182,214
Feb 19, 202626.0526.1026.0526.0925.99-0.02%340,877
Feb 18, 202626.1026.1126.0726.0926.00-0.04%243,706
Feb 17, 202626.1226.1226.0926.1026.01-0.08%151,599
Feb 13, 202626.0826.1226.0826.1226.030.31%166,025
Feb 12, 202625.9426.0425.9426.0425.950.48%174,580
Feb 11, 202625.9125.9625.9025.9225.82-0.17%173,966
Feb 10, 202625.9525.9825.9525.9625.870.23%215,389
Feb 9, 202625.8625.9025.8625.9025.810.06%201,989
Feb 6, 202625.8825.8925.8525.8925.790.06%155,349
Feb 5, 202625.8125.8825.7925.8725.780.41%145,093
Feb 4, 202625.7525.7825.7525.7725.67-0.06%155,520
Feb 3, 202625.7525.7825.7425.7825.690.06%265,656
Feb 2, 202625.8225.8225.7625.7725.67-0.44%154,270
Jan 30, 202625.9025.9225.8825.8825.690.04%144,074
Jan 29, 202625.8825.9425.8525.8725.68-0.19%203,641
Jan 28, 202625.9025.9225.8825.9225.730.04%166,616
Jan 27, 202625.9325.9525.9125.9125.72-0.08%160,322
Jan 26, 202625.9425.9525.9225.9325.740.08%287,328
Jan 23, 202625.8925.9225.8625.9125.720.10%169,275
Jan 22, 202625.8625.8925.8425.8925.690.10%162,053
Jan 21, 202625.8525.8825.8125.8625.670.15%191,935
Jan 20, 202625.8525.8525.8025.8225.63-0.33%226,227
Jan 16, 202625.9425.9525.9025.9125.71-0.15%199,322
Jan 15, 202625.9926.0025.9425.9525.75-0.10%224,410
Jan 14, 202625.9325.9925.9325.9725.780.19%149,235
Jan 13, 202625.9425.9425.9125.9225.730.08%156,712
Jan 12, 202625.9125.9525.9025.9025.71-0.08%233,564
Jan 9, 202625.9125.9325.8725.9225.730.15%191,553
Jan 8, 202625.8625.8825.8325.8825.69-0.06%221,133
Jan 7, 202625.9225.9225.8825.9025.700.10%140,768
Jan 6, 202625.8625.8725.8225.8725.680.04%242,310
Jan 5, 202625.8325.8625.8225.8625.670.15%162,693
Jan 2, 202625.8625.8625.8025.8225.63-0.12%155,942
Dec 31, 202525.8925.8925.8325.8525.66-0.15%140,139
Dec 30, 202525.9025.9025.8525.8925.70-0.04%209,587
Dec 29, 202525.8925.9025.8625.9025.710.08%158,970
Dec 26, 202525.8925.8925.8425.8825.690.12%125,802
Dec 24, 202525.8225.8625.8125.8525.660.19%164,260
Dec 23, 202525.7425.8025.7425.8025.610.04%232,438
Dec 22, 202525.8125.8125.7925.7925.60-0.23%212,204
Dec 19, 202525.8825.8825.8025.8525.66-0.46%203,781
Dec 18, 202525.9825.9825.9125.9725.680.27%269,718
Dec 17, 202525.8625.9025.8525.9025.610.12%209,472
Dec 16, 202525.8325.8825.8325.8725.580.27%167,799
Dec 15, 202525.8425.8525.8025.8025.51-223,383
Dec 12, 202525.7925.8125.7825.8025.51-0.31%211,452
Dec 11, 202525.8925.9325.8725.8825.590.02%151,920
Dec 10, 202525.8025.8825.7825.8825.580.25%248,024
Dec 9, 202525.8625.8625.8025.8125.52-0.06%277,394
Dec 8, 202525.9025.9025.7925.8325.54-0.15%201,533
Dec 5, 202525.8925.9025.8525.8725.57-0.17%164,126
Dec 4, 202525.9425.9425.8925.9125.62-0.12%103,140
Dec 3, 202525.9625.9625.9125.9425.650.10%213,918
Dec 2, 202525.8725.9225.8525.9225.620.10%234,504
Dec 1, 202526.0826.0825.8425.8925.60-0.58%183,422
Nov 28, 202526.0826.0826.0226.0425.66-0.23%119,519
Nov 26, 202526.0526.1126.0326.1025.720.19%143,217
Nov 25, 202526.0326.1026.0026.0525.670.17%152,453
Nov 24, 202526.0026.0225.9726.0125.630.19%89,234
Nov 21, 202525.9525.9625.9125.9625.580.21%116,025
Nov 20, 202525.9525.9525.8725.9025.520.19%176,633
Nov 19, 202525.9025.9025.8425.8525.47-0.08%170,781
Nov 18, 202525.8725.8925.8425.8725.49-121,362
Nov 17, 202525.8825.8825.8325.8725.490.08%145,837
Nov 14, 202525.9125.9125.8325.8525.47-0.12%133,812
Nov 13, 202525.9525.9525.8725.8825.50-0.27%178,623
Nov 12, 202525.9225.9525.9125.9525.57-0.04%206,139
Nov 11, 202525.9625.9725.9425.9625.580.35%92,814
Nov 10, 202525.8725.8925.8725.8725.49-0.12%139,173
Nov 7, 202525.8825.9325.8825.9025.520.04%137,022
Nov 6, 202525.8525.9125.8525.8925.510.27%243,355
Nov 5, 202525.8725.8725.8025.8225.44-0.19%192,698
Nov 4, 202525.8525.9125.8525.8725.49-0.08%115,143
Nov 3, 202526.0526.0525.8225.8925.51-0.36%117,206
Oct 31, 202526.0226.0425.9725.9825.50-0.03%107,331
Oct 30, 202525.9626.0325.9125.9925.51-0.35%146,902
Oct 29, 202526.2026.2026.0526.0825.60-0.38%142,066
Oct 28, 202526.1826.1926.1626.1825.700.06%162,995
Oct 27, 202526.1526.1726.1026.1725.680.02%166,513
Oct 24, 202526.1826.1826.1226.1625.680.15%186,321
Oct 23, 202526.1626.1626.1026.1225.64-0.19%137,242
Oct 22, 202526.1426.1926.1426.1725.690.04%164,272
Oct 21, 202526.1826.1926.1626.1625.680.04%153,247
Oct 20, 202526.1526.1526.1126.1525.670.23%84,068
Oct 17, 202526.1226.1226.0826.0925.61-0.23%134,548
Oct 16, 202526.0426.1526.0326.1525.670.40%132,171
Oct 15, 202526.1226.1226.0426.0525.560.02%225,112
Oct 14, 202526.0126.0926.0026.0425.560.12%181,654
Oct 13, 202525.9726.0225.9726.0125.530.15%127,843
Oct 10, 202525.9525.9825.9225.9725.490.35%90,784