Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
23.02
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0523.0623.0023.0223.02-0.09%1,961,016
Dec 4, 202523.0623.0623.0223.0423.04-0.19%1,780,247
Dec 3, 202523.0523.1023.0523.0923.090.20%1,729,003
Dec 2, 202523.0223.0523.0023.0423.040.09%1,947,332
Dec 1, 202523.0123.0222.9923.0223.02-0.69%1,581,065
Nov 28, 202523.2123.2223.1623.1823.09-0.09%1,088,593
Nov 26, 202523.1623.2123.1423.2023.110.17%1,515,028
Nov 25, 202523.1123.1923.1123.1623.070.26%2,499,890
Nov 24, 202523.0823.1023.0523.1023.010.22%1,796,672
Nov 21, 202523.0423.0522.9923.0522.960.35%1,884,871
Nov 20, 202522.9923.0022.9522.9722.880.13%1,822,442
Nov 19, 202522.9822.9822.9322.9422.85-0.04%1,509,469
Nov 18, 202522.9622.9822.9222.9522.860.13%2,195,919
Nov 17, 202522.9222.9522.9122.9222.83-1,666,174
Nov 14, 202522.9922.9922.9222.9222.83-0.13%1,867,435
Nov 13, 202522.9723.0022.9522.9522.86-0.30%2,334,135
Nov 12, 202523.0323.0423.0023.0222.93-0.17%1,090,760
Nov 11, 202523.0223.0623.0023.0622.970.39%1,455,930
Nov 10, 202522.9722.9922.9522.9722.88-1,291,245
Nov 7, 202522.9622.9922.9522.9722.88-0.04%1,718,434
Nov 6, 202522.9722.9922.9622.9822.890.39%1,120,138
Nov 5, 202522.9522.9522.8822.8922.80-0.26%2,274,600
Nov 4, 202522.9222.9922.9222.9522.860.13%1,945,815
Nov 3, 202522.9422.9422.9022.9222.83-0.61%1,556,763
Oct 31, 202523.1223.1223.0423.0622.87-0.13%1,635,184
Oct 30, 202523.0823.1423.0723.0922.90-0.26%2,817,910
Oct 29, 202523.2723.2723.1423.1522.96-0.52%1,628,488
Oct 28, 202523.2623.2823.2323.2723.08-1,481,161
Oct 27, 202523.2423.2723.2123.2723.080.13%2,035,455
Oct 24, 202523.2623.2623.2223.2423.050.13%1,652,109
Oct 23, 202523.2223.2323.2023.2123.02-0.04%1,423,032
Oct 22, 202523.2223.2323.1923.2223.03-0.04%2,152,381
Oct 21, 202523.2623.2723.2223.2323.040.04%1,933,538
Oct 20, 202523.2123.2323.1923.2223.030.17%1,533,286
Oct 17, 202523.1923.2023.1623.1822.99-0.13%1,800,002
Oct 16, 202523.1523.2123.1323.2123.020.26%2,905,895
Oct 15, 202523.1623.2023.1223.1522.960.09%1,364,551
Oct 14, 202523.0723.1523.0623.1322.940.09%2,092,915
Oct 13, 202523.0523.1223.0523.1122.920.30%985,980
Oct 10, 202523.0623.0723.0223.0422.850.26%2,033,710
Oct 9, 202523.0023.0122.9722.9822.79-0.17%2,642,600
Oct 8, 202523.0923.0923.0223.0222.83-0.13%2,322,733
Oct 7, 202523.0423.0723.0123.0522.860.13%2,187,050
Oct 6, 202523.0323.0523.0123.0222.83-0.17%2,092,898
Oct 3, 202523.1023.1023.0523.0622.87-0.17%1,471,699
Oct 2, 202523.0623.1023.0523.1022.910.13%1,342,518
Oct 1, 202523.0623.0723.0223.0722.88-0.04%1,505,948
Sep 30, 202523.1023.1223.0623.0822.800.04%2,136,554
Sep 29, 202523.0523.1023.0523.0722.790.13%1,497,491
Sep 26, 202523.0223.0523.0023.0422.760.13%1,686,355
Sep 25, 202523.0123.0222.9623.0122.73-0.22%2,382,202
Sep 24, 202523.1123.1123.0523.0622.78-0.30%1,697,343
Sep 23, 202523.1323.1323.1023.1322.850.13%2,315,921
Sep 22, 202523.1223.1323.0923.1022.82-0.13%1,485,981
Sep 19, 202523.1223.1423.1023.1322.85-1,671,340
Sep 18, 202523.1123.1423.0823.1322.85-0.09%1,678,275
Sep 17, 202523.2223.2523.1223.1522.87-0.22%1,643,251
Sep 16, 202523.1923.2223.1823.2022.92-1,438,625
Sep 15, 202523.1923.2123.1823.2022.920.22%1,207,912
Sep 12, 202523.1623.1623.1023.1522.87-0.17%1,095,505
Sep 11, 202523.1423.2123.1423.1922.910.30%1,624,518
Sep 10, 202523.1023.1623.1023.1222.840.26%1,371,540
Sep 9, 202523.0923.1023.0423.0622.78-0.13%1,963,159
Sep 8, 202523.1123.1123.0723.0922.810.17%1,267,414
Sep 5, 202523.0823.1023.0423.0522.770.39%1,877,515
Sep 4, 202522.8922.9622.8722.9622.680.53%1,322,039
Sep 3, 202522.7722.8522.7622.8422.560.40%1,682,622
Sep 2, 202522.7222.7522.7122.7522.47-0.57%1,761,935
Aug 29, 202522.9122.9122.8622.8822.51-0.17%3,789,625
Aug 28, 202522.9122.9422.8922.9222.550.09%1,246,263
Aug 27, 202522.8422.9022.8322.9022.530.09%1,218,313
Aug 26, 202522.8522.8822.8322.8822.510.13%1,174,806
Aug 25, 202522.8622.8722.8322.8522.48-0.17%1,413,963
Aug 22, 202522.7822.9122.7722.8922.520.66%1,731,808
Aug 21, 202522.7722.7822.7122.7422.37-0.31%1,089,735
Aug 20, 202522.7922.8322.7722.8122.440.04%1,478,690
Aug 19, 202522.7922.8022.7722.8022.430.13%693,462
Aug 18, 202522.8022.8122.7522.7722.40-0.04%908,631
Aug 15, 202522.8122.8322.7722.7822.41-0.13%1,128,144
Aug 14, 202522.8222.8322.7822.8122.44-0.22%1,227,561
Aug 13, 202522.8422.8822.8422.8622.490.31%1,126,268
Aug 12, 202522.7322.7922.7322.7922.420.13%891,013
Aug 11, 202522.7522.7822.7322.7622.390.04%870,765
Aug 8, 202522.7722.7822.7422.7522.38-0.22%937,976
Aug 7, 202522.8222.8422.7822.8022.43-0.04%1,774,667
Aug 6, 202522.7722.8322.7322.8122.440.04%1,250,749
Aug 5, 202522.8022.8222.7822.8022.43-0.13%990,317
Aug 4, 202522.8122.8322.7722.8322.460.18%848,312
Aug 1, 202522.7322.8022.7022.7922.420.40%999,332
Jul 31, 202522.7322.7522.6922.7022.230.04%1,056,720
Jul 30, 202522.6722.7622.6722.6922.22-0.22%976,661
Jul 29, 202522.6622.7422.6622.7422.270.40%1,201,982
Jul 28, 202522.6622.6622.6322.6522.18-0.13%731,041
Jul 25, 202522.6222.6822.6122.6822.210.27%881,387
Jul 24, 202522.5922.6522.5822.6222.15-0.13%930,105
Jul 23, 202522.6622.6722.6322.6522.18-0.18%1,007,092
Jul 22, 202522.6522.6922.6522.6922.220.22%684,232
Jul 21, 202522.6622.6822.6322.6422.170.27%1,475,551
Jul 18, 202522.5922.5922.5622.5822.110.18%769,791
Jul 17, 202522.5122.5422.5022.5422.080.22%1,122,865