Skip to main content
Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.68
-0.04 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
25.61
-0.07 (-0.25%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6825.6925.6525.6825.68-0.14%143,666
Apr 27, 202625.7325.7425.6825.7125.71-0.16%236,456
Apr 24, 202625.7125.7525.6825.7525.750.19%142,933
Apr 23, 202625.7725.7725.6725.7025.70-0.19%146,042
Apr 22, 202625.7925.7925.7525.7525.750.12%197,962
Apr 21, 202625.7725.7825.7125.7225.72-0.27%174,164
Apr 20, 202625.8225.8225.7725.7925.79-0.06%168,715
Apr 17, 202625.8225.8425.8025.8125.810.37%206,024
Apr 16, 202625.7825.7825.7025.7125.71-0.16%196,495
Apr 15, 202625.7725.7725.7325.7525.75-0.16%171,033
Apr 14, 202625.7425.7925.7325.7925.790.25%395,139
Apr 13, 202625.6825.7325.6525.7325.730.19%212,529
Apr 10, 202625.7325.7325.6725.6825.68-0.16%178,115
Apr 9, 202625.6825.7625.6525.7225.720.04%255,557
Apr 8, 202625.8525.8525.6925.7125.710.25%316,241
Apr 7, 202625.6225.6525.5325.6425.640.12%163,243
Apr 6, 202625.6925.6925.5925.6125.61-0.19%259,557
Apr 2, 202625.5825.6625.5625.6625.660.25%182,289
Apr 1, 202625.5825.6325.5825.6025.60-0.49%2,705,407
Mar 31, 202625.6525.7225.6325.7225.630.63%349,459
Mar 30, 202625.5625.6125.5525.5625.470.39%227,158
Mar 27, 202625.4125.4825.4125.4625.37-0.04%204,257
Mar 26, 202625.6025.6025.4725.4725.38-0.51%278,213
Mar 25, 202625.6425.6425.6025.6025.510.31%173,399
Mar 24, 202625.4825.5725.4625.5225.43-0.20%335,439
Mar 23, 202625.5325.6325.5225.5725.480.37%191,277
Mar 20, 202625.6225.6225.4825.4825.39-0.84%233,379
Mar 19, 202625.6025.7225.6025.6925.600.12%193,494
Mar 18, 202625.7425.7725.6625.6625.57-0.41%379,299
Mar 17, 202625.7825.7825.7525.7725.670.17%281,673
Mar 16, 202625.7225.7325.6925.7225.630.39%160,362
Mar 13, 202625.6925.7125.6025.6225.53-0.16%292,749
Mar 12, 202625.7225.7325.6325.6625.57-0.36%338,115
Mar 11, 202625.8125.8125.7425.7525.66-0.49%186,098
Mar 10, 202625.9225.9525.8725.8825.79-0.27%158,642
Mar 9, 202625.8425.9725.8425.9525.860.29%250,380
Mar 6, 202625.8625.9325.8325.8825.78-0.17%520,161
Mar 5, 202625.9125.9225.8925.9225.83-0.23%231,956
Mar 4, 202626.0226.0225.9825.9825.89-0.08%224,289
Mar 3, 202625.9326.0325.9226.0025.91-0.08%276,482
Mar 2, 202626.0826.0826.0126.0225.93-0.84%235,466
Feb 27, 202626.2526.2526.2226.2426.060.19%207,139
Feb 26, 202626.1626.1926.1626.1926.010.21%245,895
Feb 25, 202626.1626.1726.1326.1425.95-0.10%222,109
Feb 24, 202626.1626.1626.1326.1625.98-0.04%204,677
Feb 23, 202626.1226.1826.1226.1725.990.23%171,558
Feb 20, 202626.1326.1326.0726.1125.930.10%182,214
Feb 19, 202626.0526.1026.0526.0925.90-0.02%340,877
Feb 18, 202626.1026.1126.0726.0925.91-0.04%243,706
Feb 17, 202626.1226.1226.0926.1025.92-0.08%151,599
Feb 13, 202626.0826.1226.0826.1225.940.31%166,025
Feb 12, 202625.9426.0425.9426.0425.860.48%174,580
Feb 11, 202625.9125.9625.9025.9225.73-0.17%173,966
Feb 10, 202625.9525.9825.9525.9625.780.23%215,389
Feb 9, 202625.8625.9025.8625.9025.720.06%201,989
Feb 6, 202625.8825.8925.8525.8925.700.06%155,349
Feb 5, 202625.8125.8825.7925.8725.690.41%145,093
Feb 4, 202625.7525.7825.7525.7725.58-0.06%155,520
Feb 3, 202625.7525.7825.7425.7825.600.06%265,656
Feb 2, 202625.8225.8225.7625.7725.58-0.44%154,270
Jan 30, 202625.9025.9225.8825.8825.600.04%144,074
Jan 29, 202625.8825.9425.8525.8725.59-0.19%203,641
Jan 28, 202625.9025.9225.8825.9225.640.04%166,616
Jan 27, 202625.9325.9525.9125.9125.63-0.08%160,322
Jan 26, 202625.9425.9525.9225.9325.650.08%287,328
Jan 23, 202625.8925.9225.8625.9125.630.10%169,275
Jan 22, 202625.8625.8925.8425.8925.600.10%162,053
Jan 21, 202625.8525.8825.8125.8625.580.15%191,935
Jan 20, 202625.8525.8525.8025.8225.54-0.33%226,227
Jan 16, 202625.9425.9525.9025.9125.62-0.15%199,322
Jan 15, 202625.9926.0025.9425.9525.66-0.10%224,410
Jan 14, 202625.9325.9925.9325.9725.690.19%149,235
Jan 13, 202625.9425.9425.9125.9225.640.08%156,712
Jan 12, 202625.9125.9525.9025.9025.62-0.08%233,564
Jan 9, 202625.9125.9325.8725.9225.640.15%191,553
Jan 8, 202625.8625.8825.8325.8825.60-0.06%221,133
Jan 7, 202625.9225.9225.8825.9025.610.10%140,768
Jan 6, 202625.8625.8725.8225.8725.590.04%242,310
Jan 5, 202625.8325.8625.8225.8625.580.15%162,693
Jan 2, 202625.8625.8625.8025.8225.54-0.12%155,942
Dec 31, 202525.8925.8925.8325.8525.57-0.15%140,139
Dec 30, 202525.9025.9025.8525.8925.61-0.04%209,587
Dec 29, 202525.8925.9025.8625.9025.620.08%158,970
Dec 26, 202525.8925.8925.8425.8825.600.12%125,802
Dec 24, 202525.8225.8625.8125.8525.570.19%164,260
Dec 23, 202525.7425.8025.7425.8025.520.04%232,438
Dec 22, 202525.8125.8125.7925.7925.51-0.23%212,204
Dec 19, 202525.8825.8825.8025.8525.57-0.46%203,781
Dec 18, 202525.9825.9825.9125.9725.590.27%269,718
Dec 17, 202525.8625.9025.8525.9025.520.12%209,472
Dec 16, 202525.8325.8825.8325.8725.490.27%167,799
Dec 15, 202525.8425.8525.8025.8025.42-223,383
Dec 12, 202525.7925.8125.7825.8025.42-0.31%211,452
Dec 11, 202525.8925.9325.8725.8825.500.02%151,920
Dec 10, 202525.8025.8825.7825.8825.490.25%248,024
Dec 9, 202525.8625.8625.8025.8125.43-0.06%277,394
Dec 8, 202525.9025.9025.7925.8325.45-0.15%201,533
Dec 5, 202525.8925.9025.8525.8725.48-0.17%164,126
Dec 4, 202525.9425.9425.8925.9125.53-0.12%103,140
Dec 3, 202525.9625.9625.9125.9425.560.10%213,918