Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.76
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
22.76
0.00 (0.01%)
After-hours: Apr 28, 2026, 6:00 PM EDT

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7222.7522.7122.75--0.04%2,082,116
Apr 27, 202622.8022.8122.7522.7622.76-0.22%1,927,261
Apr 24, 202622.7922.8422.7622.8122.810.09%2,023,333
Apr 23, 202622.8422.8522.7422.7922.79-0.18%2,833,838
Apr 22, 202622.8522.8822.8322.8322.830.13%1,957,812
Apr 21, 202622.8622.8722.7922.8022.80-0.39%2,012,305
Apr 20, 202622.8722.8922.8422.8922.890.04%2,009,050
Apr 17, 202622.8922.9322.8722.8822.880.44%2,768,768
Apr 16, 202622.8622.8622.7722.7822.78-0.26%2,568,250
Apr 15, 202622.8322.8522.8122.8422.84-0.04%2,545,911
Apr 14, 202622.8022.8722.7922.8522.850.26%2,183,770
Apr 13, 202622.7122.8022.7122.7922.790.26%3,699,888
Apr 10, 202622.7922.7922.7222.7322.73-0.18%2,037,371
Apr 9, 202622.7322.8222.7122.7722.770.04%1,780,822
Apr 8, 202622.8422.8422.7322.7622.760.31%3,588,826
Apr 7, 202622.6322.7022.5422.6922.690.27%4,388,433
Apr 6, 202622.6322.6922.6322.6322.63-0.22%2,625,596
Apr 2, 202622.5822.7122.5722.6822.680.35%3,696,418
Apr 1, 202622.5922.6522.5722.6022.60-0.35%3,871,133
Mar 31, 202622.6522.7122.6122.6822.590.58%4,039,407
Mar 30, 202622.5822.6122.5422.5522.460.49%3,856,329
Mar 27, 202622.4122.4822.4022.4422.35-0.18%4,012,771
Mar 26, 202622.5722.6122.4622.4822.39-0.75%5,572,452
Mar 25, 202622.6722.6922.6322.6522.560.35%2,833,040
Mar 24, 202622.5422.6222.5222.5722.48-0.22%4,012,332
Mar 23, 202622.5622.6822.5322.6222.530.49%4,939,538
Mar 20, 202622.6422.6522.5022.5122.42-0.97%4,156,425
Mar 19, 202622.6022.7522.5922.7322.640.22%3,488,501
Mar 18, 202622.7622.7822.6722.6822.59-0.48%2,346,706
Mar 17, 202622.7422.7922.7422.7922.700.44%2,396,800
Mar 16, 202622.7222.7322.6622.6922.600.44%2,641,875
Mar 13, 202622.7022.7422.5722.5922.50-0.31%3,558,571
Mar 12, 202622.7622.7622.6222.6622.57-0.61%5,325,315
Mar 11, 202622.8622.8622.7722.8022.71-0.48%2,664,923
Mar 10, 202622.9823.0022.9022.9122.82-0.43%2,112,926
Mar 9, 202622.8723.0122.8723.0122.920.44%3,925,986
Mar 6, 202622.8922.9822.8622.9122.82-0.30%3,229,666
Mar 5, 202622.9622.9922.9322.9822.89-0.26%2,717,980
Mar 4, 202623.0423.0823.0323.0422.95-0.04%2,305,085
Mar 3, 202622.9323.0822.9223.0522.96-2,744,402
Mar 2, 202623.0423.0623.0023.0522.96-0.77%2,808,900
Feb 27, 202623.2423.2623.2223.2323.040.04%2,376,073
Feb 26, 202623.1823.2223.1823.2223.030.13%2,169,726
Feb 25, 202623.1923.2123.1823.1923.00-0.04%2,990,527
Feb 24, 202623.2023.2223.1723.2023.01-0.09%3,949,152
Feb 23, 202623.1923.2323.1823.2223.030.17%3,360,674
Feb 20, 202623.1723.1923.1423.1822.990.04%3,288,704
Feb 19, 202623.1323.1723.1223.1722.980.09%2,735,933
Feb 18, 202623.1523.1723.1423.1522.96-0.04%2,089,506
Feb 17, 202623.1523.1823.1423.1622.97-4,624,059
Feb 13, 202623.1623.1623.1323.1622.970.26%3,231,877
Feb 12, 202623.0523.1023.0423.1022.910.39%3,888,792
Feb 11, 202622.9823.0422.9823.0122.82-0.13%4,178,877
Feb 10, 202623.0523.0723.0223.0422.850.17%2,570,376
Feb 9, 202622.9723.0022.9623.0022.81-2,516,526
Feb 6, 202622.9923.0022.9523.0022.810.13%2,498,026
Feb 5, 202622.9322.9922.9122.9722.780.35%2,900,088
Feb 4, 202622.8822.9022.8522.8922.70-3,557,064
Feb 3, 202622.8922.9022.8722.8922.70-0.04%2,160,362
Feb 2, 202622.9122.9322.8822.9022.71-0.52%2,355,490
Jan 30, 202623.0223.0323.0023.0222.73-0.04%5,732,705
Jan 29, 202622.9923.0322.9723.0322.740.13%3,617,166
Jan 28, 202623.0223.0222.9723.0022.71-0.09%2,247,613
Jan 27, 202623.0223.0423.0123.0222.73-0.04%3,115,684
Jan 26, 202623.0423.0423.0123.0322.740.09%2,003,758
Jan 23, 202622.9823.0122.9623.0122.720.09%1,481,389
Jan 22, 202622.9823.0022.9622.9922.700.04%2,607,490
Jan 21, 202622.9323.0022.9122.9822.690.39%2,691,853
Jan 20, 202622.9122.9322.8822.8922.60-0.35%1,996,701
Jan 16, 202623.0223.0322.9622.9722.68-0.22%3,120,891
Jan 15, 202623.0823.0823.0223.0222.73-0.22%2,019,892
Jan 14, 202623.0423.0723.0323.0722.780.22%1,409,545
Jan 13, 202623.0223.0423.0023.0222.730.15%3,432,464
Jan 12, 202622.9823.0122.9722.9922.70-0.11%1,781,476
Jan 9, 202622.9923.0322.9623.0122.720.13%1,917,484
Jan 8, 202622.9822.9922.9622.9822.69-0.22%1,997,600
Jan 7, 202623.0523.0623.0123.0322.740.04%1,861,695
Jan 6, 202623.0023.0222.9723.0222.730.04%2,029,208
Jan 5, 202623.0023.0322.9823.0122.720.22%2,271,006
Jan 2, 202623.0023.0022.9422.9622.67-0.04%2,112,465
Dec 31, 202523.0123.0322.9722.9722.68-0.30%2,176,947
Dec 30, 202523.0223.0523.0023.0422.75-0.09%2,221,762
Dec 29, 202523.0423.0623.0123.0622.770.13%1,425,184
Dec 26, 202523.0323.0422.9923.0322.740.09%1,504,047
Dec 24, 202522.9723.0122.9523.0122.720.31%1,198,216
Dec 23, 202522.8922.9422.8822.9422.650.04%1,575,662
Dec 22, 202522.9422.9422.9122.9322.64-0.04%1,763,274
Dec 19, 202522.9522.9722.9322.9422.65-0.56%2,143,330
Dec 18, 202523.0723.0823.0323.0722.690.30%1,145,140
Dec 17, 202523.0023.0122.9823.0022.62-0.09%1,987,287
Dec 16, 202522.9723.0222.9623.0222.640.17%4,277,617
Dec 15, 202523.0123.0222.9522.9822.600.09%1,563,505
Dec 12, 202522.9722.9822.9422.9622.58-0.35%1,571,713
Dec 11, 202523.0823.0923.0223.0422.66-0.04%1,453,896
Dec 10, 202522.9523.0522.9323.0522.670.39%2,056,490
Dec 9, 202523.0123.0122.9422.9622.58-0.13%1,834,331
Dec 8, 202523.0223.0222.9522.9922.61-0.13%1,564,126
Dec 5, 202523.0523.0623.0023.0222.64-0.09%1,961,016
Dec 4, 202523.0623.0623.0223.0422.66-0.19%1,780,278
Dec 3, 202523.0523.1023.0523.0922.710.20%1,729,005