Skip to main content
Schwab 5-10 Year Corporate Bond ETF (SCHI)
NYSEARCA: SCHI · Real-Time Price · USD
22.71
+0.03 (0.13%)
At close: Jun 26, 2026, 4:00 PM EDT
22.73
+0.02 (0.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.6622.7322.6622.7122.710.13%1,916,531
Jun 25, 202622.6822.7122.6722.6822.680.13%2,705,388
Jun 24, 202622.6422.6822.6322.6522.650.31%1,943,214
Jun 23, 202622.5622.6122.5522.5822.580.13%1,306,977
Jun 22, 202622.5522.5522.5222.5522.55-0.18%1,405,403
Jun 18, 202622.6322.6522.5922.5922.590.27%1,311,801
Jun 17, 202622.6222.6622.5222.5322.53-0.40%2,261,817
Jun 16, 202622.6322.6622.6122.6222.620.09%1,460,416
Jun 15, 202622.6322.7022.6022.6022.600.09%1,247,103
Jun 12, 202622.5722.6022.5422.5822.58-0.18%1,862,609
Jun 11, 202622.4922.6222.4722.6222.620.67%2,165,694
Jun 10, 202622.4922.5222.4422.4722.47-0.13%1,860,136
Jun 9, 202622.4722.5122.4322.5022.500.27%1,815,209
Jun 8, 202622.4822.5122.4322.4422.44-0.04%1,314,174
Jun 5, 202622.5022.5022.4422.4522.45-0.58%1,611,172
Jun 4, 202622.5722.6022.5622.5822.580.18%3,321,191
Jun 3, 202622.5322.5522.5122.5422.54-0.22%1,588,071
Jun 2, 202622.6222.6222.5822.5922.59-1,349,354
Jun 1, 202622.5222.6022.5122.5922.59-0.12%2,140,636
May 29, 202622.7122.7422.6922.7122.620.13%1,702,875
May 28, 202622.6322.7022.6222.6822.590.22%2,362,962
May 27, 202622.6222.6522.6122.6322.540.09%1,672,451
May 26, 202622.6322.6422.5822.6122.520.40%2,021,595
May 22, 202622.5722.5822.4922.5222.430.07%2,076,589
May 21, 202622.4422.5222.4022.5122.410.07%2,087,470
May 20, 202622.3522.5122.3522.4922.400.63%3,212,197
May 19, 202622.3622.3922.3122.3522.26-0.40%3,333,175
May 18, 202622.4822.5122.4122.4422.35-0.13%3,001,991
May 15, 202622.4922.5022.4522.4722.38-0.53%2,051,878
May 14, 202622.6422.6622.5922.5922.50-0.13%1,575,867
May 13, 202622.5922.6222.5622.6222.530.04%2,404,959
May 12, 202622.6322.6322.5922.6122.52-0.26%41,463,324
May 11, 202622.6922.7022.6622.6722.58-0.13%3,281,043
May 8, 202622.7122.7322.6922.7022.610.27%1,670,260
May 7, 202622.7522.7522.6222.6422.55-0.31%2,774,663
May 6, 202622.6922.7322.6822.7122.620.44%2,977,781
May 5, 202622.5922.6422.5922.6122.520.18%2,073,120
May 4, 202622.6122.6222.5022.5722.48-0.27%2,482,688
May 1, 202622.6122.7022.6122.6322.540.11%3,953,656
Apr 30, 202622.7022.7322.6722.7022.510.18%2,210,665
Apr 29, 202622.7222.7222.6222.6622.47-0.44%2,528,779
Apr 28, 202622.7222.7622.7122.7622.57-2,093,807
Apr 27, 202622.8022.8122.7522.7622.57-0.22%1,928,290
Apr 24, 202622.7922.8422.7622.8122.620.09%2,323,363
Apr 23, 202622.8422.8522.7422.7922.60-0.18%2,833,965
Apr 22, 202622.8522.8822.8322.8322.640.13%2,260,986
Apr 21, 202622.8622.8722.7922.8022.61-0.39%2,312,329
Apr 20, 202622.8722.8922.8422.8922.700.04%2,009,539
Apr 17, 202622.8922.9322.8722.8822.690.44%2,779,408
Apr 16, 202622.8622.8622.7722.7822.59-0.26%2,785,528
Apr 15, 202622.8322.8522.8122.8422.65-0.04%3,046,151
Apr 14, 202622.8022.8722.7922.8522.660.26%2,183,818
Apr 13, 202622.7122.8022.7122.7922.600.26%3,700,276
Apr 10, 202622.7922.7922.7222.7322.54-0.18%2,037,371
Apr 9, 202622.7322.8222.7122.7722.580.04%1,780,856
Apr 8, 202622.8422.8422.7322.7622.570.31%3,589,026
Apr 7, 202622.6322.7022.5422.6922.500.27%4,390,769
Apr 6, 202622.6322.6922.6322.6322.44-0.22%2,626,108
Apr 2, 202622.5822.7122.5722.6822.490.35%3,696,423
Apr 1, 202622.5922.6522.5722.6022.410.06%3,871,133
Mar 31, 202622.6522.7122.6122.6822.400.58%4,039,407
Mar 30, 202622.5822.6122.5422.5522.270.49%3,856,329
Mar 27, 202622.4122.4822.4022.4422.16-0.18%4,012,771
Mar 26, 202622.5722.6122.4622.4822.20-0.75%5,572,452
Mar 25, 202622.6722.6922.6322.6522.370.35%2,833,040
Mar 24, 202622.5422.6222.5222.5722.29-0.22%4,012,332
Mar 23, 202622.5622.6822.5322.6222.340.49%4,939,538
Mar 20, 202622.6422.6522.5022.5122.23-0.97%4,156,425
Mar 19, 202622.6022.7522.5922.7322.450.22%3,488,501
Mar 18, 202622.7622.7822.6722.6822.40-0.48%2,346,706
Mar 17, 202622.7422.7922.7422.7922.510.44%2,396,800
Mar 16, 202622.7222.7322.6622.6922.410.44%2,641,875
Mar 13, 202622.7022.7422.5722.5922.31-0.31%3,558,571
Mar 12, 202622.7622.7622.6222.6622.38-0.61%5,325,315
Mar 11, 202622.8622.8622.7722.8022.52-0.48%2,664,923
Mar 10, 202622.9823.0022.9022.9122.63-0.43%2,112,926
Mar 9, 202622.8723.0122.8723.0122.730.44%3,925,986
Mar 6, 202622.8922.9822.8622.9122.63-0.30%3,229,666
Mar 5, 202622.9622.9922.9322.9822.70-0.26%2,717,980
Mar 4, 202623.0423.0823.0323.0422.76-0.04%2,305,085
Mar 3, 202622.9323.0822.9223.0522.77-2,744,402
Mar 2, 202623.0423.0623.0023.0522.77-0.37%2,808,900
Feb 27, 202623.2423.2623.2223.2322.850.04%2,376,073
Feb 26, 202623.1823.2223.1823.2222.840.13%2,169,726
Feb 25, 202623.1923.2123.1823.1922.81-0.04%2,990,527
Feb 24, 202623.2023.2223.1723.2022.82-0.09%3,949,152
Feb 23, 202623.1923.2323.1823.2222.840.17%3,360,674
Feb 20, 202623.1723.1923.1423.1822.800.04%3,288,704
Feb 19, 202623.1323.1723.1223.1722.790.09%2,735,933
Feb 18, 202623.1523.1723.1423.1522.77-0.04%2,089,506
Feb 17, 202623.1523.1823.1423.1622.78-4,624,059
Feb 13, 202623.1623.1623.1323.1622.780.26%3,231,877
Feb 12, 202623.0523.1023.0423.1022.720.39%3,888,792
Feb 11, 202622.9823.0422.9823.0122.64-0.13%4,178,877
Feb 10, 202623.0523.0723.0223.0422.660.17%2,570,376
Feb 9, 202622.9723.0022.9623.0022.63-2,516,526
Feb 6, 202622.9923.0022.9523.0022.630.13%2,498,026
Feb 5, 202622.9322.9922.9122.9722.600.35%2,900,088
Feb 4, 202622.8822.9022.8522.8922.52-3,557,064
Feb 3, 202622.8922.9022.8722.8922.52-0.04%2,160,362