Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.91
-0.07 (-0.30%)
At close: Mar 6, 2026, 4:00 PM EST
22.89
-0.02 (-0.09%)
After-hours: Mar 6, 2026, 8:00 PM EST

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8922.9822.8622.9122.91-0.30%3,225,131
Mar 5, 202622.9622.9922.9322.9822.98-0.26%2,717,252
Mar 4, 202623.0423.0823.0323.0423.04-0.04%2,304,228
Mar 3, 202622.9323.0822.9223.0523.05-2,744,402
Mar 2, 202623.0423.0623.0023.0523.05-0.77%2,808,900
Feb 27, 202623.2423.2623.2223.2323.140.04%2,376,073
Feb 26, 202623.1823.2223.1823.2223.130.13%2,169,726
Feb 25, 202623.1923.2123.1823.1923.10-0.04%2,990,527
Feb 24, 202623.2023.2223.1723.2023.11-0.09%3,949,152
Feb 23, 202623.1923.2323.1823.2223.130.17%3,360,674
Feb 20, 202623.1723.1923.1423.1823.090.04%3,288,704
Feb 19, 202623.1323.1723.1223.1723.080.09%2,735,933
Feb 18, 202623.1523.1723.1423.1523.06-0.04%2,089,506
Feb 17, 202623.1523.1823.1423.1623.07-4,624,059
Feb 13, 202623.1623.1623.1323.1623.070.26%3,231,877
Feb 12, 202623.0523.1023.0423.1023.010.39%3,888,792
Feb 11, 202622.9823.0422.9823.0122.92-0.13%4,178,877
Feb 10, 202623.0523.0723.0223.0422.950.17%2,570,376
Feb 9, 202622.9723.0022.9623.0022.91-2,516,526
Feb 6, 202622.9923.0022.9523.0022.910.13%2,498,026
Feb 5, 202622.9322.9922.9122.9722.880.35%2,900,088
Feb 4, 202622.8822.9022.8522.8922.80-3,557,064
Feb 3, 202622.8922.9022.8722.8922.80-0.04%2,160,362
Feb 2, 202622.9122.9322.8822.9022.81-0.52%2,355,490
Jan 30, 202623.0223.0323.0023.0222.83-0.04%5,732,705
Jan 29, 202622.9923.0322.9723.0322.840.13%3,617,166
Jan 28, 202623.0223.0222.9723.0022.81-0.09%2,247,613
Jan 27, 202623.0223.0423.0123.0222.83-0.04%3,115,684
Jan 26, 202623.0423.0423.0123.0322.840.09%2,003,758
Jan 23, 202622.9823.0122.9623.0122.820.09%1,481,389
Jan 22, 202622.9823.0022.9622.9922.800.04%2,607,490
Jan 21, 202622.9323.0022.9122.9822.790.39%2,691,853
Jan 20, 202622.9122.9322.8822.8922.70-0.35%1,996,701
Jan 16, 202623.0223.0322.9622.9722.78-0.22%3,120,891
Jan 15, 202623.0823.0823.0223.0222.83-0.22%2,019,892
Jan 14, 202623.0423.0723.0323.0722.880.22%1,409,545
Jan 13, 202623.0223.0423.0023.0222.830.15%3,432,464
Jan 12, 202622.9823.0122.9722.9922.79-0.11%1,781,476
Jan 9, 202622.9923.0322.9623.0122.820.13%1,917,484
Jan 8, 202622.9822.9922.9622.9822.79-0.22%1,997,600
Jan 7, 202623.0523.0623.0123.0322.840.04%1,861,695
Jan 6, 202623.0023.0222.9723.0222.830.04%2,029,208
Jan 5, 202623.0023.0322.9823.0122.820.22%2,271,006
Jan 2, 202623.0023.0022.9422.9622.77-0.04%2,112,465
Dec 31, 202523.0123.0322.9722.9722.78-0.30%2,176,947
Dec 30, 202523.0223.0523.0023.0422.85-0.09%2,221,762
Dec 29, 202523.0423.0623.0123.0622.870.13%1,425,184
Dec 26, 202523.0323.0422.9923.0322.840.09%1,504,047
Dec 24, 202522.9723.0122.9523.0122.820.31%1,198,216
Dec 23, 202522.8922.9422.8822.9422.750.04%1,575,662
Dec 22, 202522.9422.9422.9122.9322.74-0.04%1,763,274
Dec 19, 202522.9522.9722.9322.9422.75-0.56%2,143,330
Dec 18, 202523.0723.0823.0323.0722.790.30%1,145,140
Dec 17, 202523.0023.0122.9823.0022.72-0.09%1,987,287
Dec 16, 202522.9723.0222.9623.0222.740.17%4,277,617
Dec 15, 202523.0123.0222.9522.9822.700.09%1,563,505
Dec 12, 202522.9722.9822.9422.9622.68-0.35%1,571,713
Dec 11, 202523.0823.0923.0223.0422.76-0.04%1,453,896
Dec 10, 202522.9523.0522.9323.0522.770.39%2,056,490
Dec 9, 202523.0123.0122.9422.9622.68-0.13%1,834,331
Dec 8, 202523.0223.0222.9522.9922.71-0.13%1,564,126
Dec 5, 202523.0523.0623.0023.0222.74-0.09%1,961,016
Dec 4, 202523.0623.0623.0223.0422.76-0.19%1,780,278
Dec 3, 202523.0523.1023.0523.0922.800.20%1,729,005
Dec 2, 202523.0223.0523.0023.0422.760.09%1,947,332
Dec 1, 202523.0123.0222.9923.0222.74-0.69%1,581,065
Nov 28, 202523.2123.2223.1623.1822.81-0.09%1,088,593
Nov 26, 202523.1623.2123.1423.2022.830.17%1,515,028
Nov 25, 202523.1123.1923.1123.1622.790.26%2,499,890
Nov 24, 202523.0823.1023.0523.1022.730.22%1,796,672
Nov 21, 202523.0423.0522.9923.0522.680.35%1,884,871
Nov 20, 202522.9923.0022.9522.9722.600.13%1,822,442
Nov 19, 202522.9822.9822.9322.9422.57-0.04%1,509,469
Nov 18, 202522.9622.9822.9222.9522.580.13%2,195,919
Nov 17, 202522.9222.9522.9122.9222.55-1,666,174
Nov 14, 202522.9922.9922.9222.9222.55-0.13%1,867,435
Nov 13, 202522.9723.0022.9522.9522.58-0.30%2,334,135
Nov 12, 202523.0323.0423.0023.0222.65-0.17%1,090,760
Nov 11, 202523.0223.0623.0023.0622.690.39%1,455,930
Nov 10, 202522.9722.9922.9522.9722.60-1,291,245
Nov 7, 202522.9622.9922.9522.9722.60-0.04%1,718,434
Nov 6, 202522.9722.9922.9622.9822.610.39%1,120,138
Nov 5, 202522.9522.9522.8822.8922.52-0.26%2,274,600
Nov 4, 202522.9222.9922.9222.9522.580.13%1,945,815
Nov 3, 202522.9422.9422.9022.9222.55-0.61%1,556,763
Oct 31, 202523.1223.1223.0423.0622.59-0.13%1,635,184
Oct 30, 202523.0823.1423.0723.0922.62-0.26%2,817,910
Oct 29, 202523.2723.2723.1423.1522.68-0.52%1,628,488
Oct 28, 202523.2623.2823.2323.2722.79-1,481,161
Oct 27, 202523.2423.2723.2123.2722.790.13%2,035,455
Oct 24, 202523.2623.2623.2223.2422.760.13%1,652,109
Oct 23, 202523.2223.2323.2023.2122.73-0.04%1,423,032
Oct 22, 202523.2223.2323.1923.2222.74-0.04%2,152,381
Oct 21, 202523.2623.2723.2223.2322.750.04%1,933,538
Oct 20, 202523.2123.2323.1923.2222.740.17%1,533,286
Oct 17, 202523.1923.2023.1623.1822.71-0.13%1,800,002
Oct 16, 202523.1523.2123.1323.2122.730.26%2,905,895
Oct 15, 202523.1623.2023.1223.1522.680.09%1,364,551
Oct 14, 202523.0723.1523.0623.1322.660.09%2,092,915
Oct 13, 202523.0523.1223.0523.1122.640.30%985,980