Skip to main content
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.85
-0.04 (-0.16%)
Mar 5, 2026, 4:00 PM EST - Market closed

SCHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.8524.8624.8424.8524.85-0.16%314,107
Mar 4, 202624.9024.9024.8824.8924.89-0.04%175,855
Mar 3, 202624.8324.9024.8224.9024.900.04%216,643
Mar 2, 202624.9124.9124.8824.8924.89-0.64%207,304
Feb 27, 202625.0525.0525.0325.0524.960.12%255,773
Feb 26, 202625.0025.0225.0025.0224.930.04%275,549
Feb 25, 202625.0125.0225.0025.0124.92-0.02%136,205
Feb 24, 202625.0125.0225.0025.0224.92-0.06%200,183
Feb 23, 202625.0125.0325.0025.0324.940.08%236,421
Feb 20, 202624.9825.0124.9825.0124.920.08%205,088
Feb 19, 202624.9724.9924.9724.9924.90-179,418
Feb 18, 202624.9824.9924.9824.9924.900.04%210,232
Feb 17, 202624.9924.9924.9824.9824.89-0.04%188,978
Feb 13, 202624.9924.9924.9824.9924.900.12%163,042
Feb 12, 202624.9324.9724.9324.9624.870.16%208,589
Feb 11, 202624.9124.9424.9124.9224.83-0.08%362,372
Feb 10, 202624.9424.9624.9424.9424.850.06%457,670
Feb 9, 202624.9124.9324.9124.9324.830.02%167,348
Feb 6, 202624.9224.9324.9024.9224.83-0.04%337,062
Feb 5, 202624.9024.9324.8924.9324.840.24%334,132
Feb 4, 202624.8624.8724.8524.8724.78-191,980
Feb 3, 202624.8624.8724.8524.8724.78-149,740
Feb 2, 202624.8824.8824.8624.8724.78-0.44%462,746
Jan 30, 202624.9624.9924.9624.9824.790.07%260,694
Jan 29, 202624.9624.9724.9524.9624.770.07%274,917
Jan 28, 202624.9524.9624.9424.9524.75-0.02%101,300
Jan 27, 202624.9424.9524.9424.9524.760.08%402,181
Jan 26, 202624.9424.9424.9324.9324.74-196,497
Jan 23, 202624.9424.9424.9124.9324.740.04%151,553
Jan 22, 202624.9224.9224.9124.9224.730.04%197,277
Jan 21, 202624.9124.9224.9024.9124.720.08%168,389
Jan 20, 202624.8924.9024.8824.8924.70-0.06%243,634
Jan 16, 202624.9224.9224.9024.9124.710.02%234,756
Jan 15, 202624.9224.9324.9024.9024.71-0.12%203,285
Jan 14, 202624.9224.9424.9224.9324.74-178,847
Jan 13, 202624.9124.9324.9024.9324.740.16%335,075
Jan 12, 202624.8924.9024.8824.8924.70-248,107
Jan 9, 202624.9024.9224.8924.8924.70-0.04%631,824
Jan 8, 202624.9024.9124.8924.9024.71-0.04%386,222
Jan 7, 202624.9224.9324.9124.9124.72-0.04%249,774
Jan 6, 202624.9224.9224.9024.9224.73-160,647
Jan 5, 202624.9224.9224.9024.9224.730.12%219,869
Jan 2, 202624.9024.9024.8824.8924.70-0.04%100,580
Dec 31, 202524.9024.9124.8924.9024.71-0.08%131,615
Dec 30, 202524.8924.9224.8924.9224.730.06%194,069
Dec 29, 202524.9024.9124.8924.9124.710.02%281,713
Dec 26, 202524.9024.9024.8724.9024.710.12%207,746
Dec 24, 202524.8624.8724.8524.8724.680.12%78,137
Dec 23, 202524.8224.8424.8124.8424.65-0.04%168,968
Dec 22, 202524.8524.8524.8324.8524.66-0.04%240,005
Dec 19, 202524.8824.8824.8424.8624.67-0.36%199,490
Dec 18, 202524.9624.9624.9324.9524.670.12%174,865
Dec 17, 202524.9124.9224.9024.9224.640.02%155,118
Dec 16, 202524.9024.9224.8924.9224.640.06%282,985
Dec 15, 202524.9024.9124.8824.9024.620.08%369,360
Dec 12, 202524.8824.8924.8724.8824.60-0.08%109,450
Dec 11, 202524.9024.9224.8924.9024.620.04%109,331
Dec 10, 202524.8424.9024.8224.8924.610.20%165,097
Dec 9, 202524.8724.8724.8324.8424.56-0.08%115,651
Dec 8, 202524.8724.8724.8424.8624.58-0.04%139,814
Dec 5, 202524.8924.8924.8624.8724.59-0.08%317,469
Dec 4, 202524.8924.8924.8724.8924.61-0.08%216,035
Dec 3, 202524.8824.9124.8824.9124.630.12%169,948
Dec 2, 202524.8624.8824.8624.8824.600.04%180,066
Dec 1, 202524.8624.8724.8524.8724.59-0.46%125,504
Nov 28, 202524.9924.9924.9724.9924.620.02%157,754
Nov 26, 202524.9724.9924.9624.9824.62-138,421
Nov 25, 202524.9524.9924.9424.9824.620.18%276,378
Nov 24, 202524.9324.9424.9224.9424.570.02%94,208
Nov 21, 202524.9224.9424.9024.9324.570.16%151,719
Nov 20, 202524.9024.9024.8724.8924.530.08%207,378
Nov 19, 202524.8924.8924.8624.8724.51-158,312
Nov 18, 202524.9124.9124.8624.8724.510.04%108,876
Nov 17, 202524.8624.8624.8524.8624.500.08%100,704
Nov 14, 202524.8724.8824.8424.8424.48-0.08%145,443
Nov 13, 202524.8624.8724.8524.8624.50-0.08%152,713
Nov 12, 202524.9024.9024.8624.8824.52-0.06%258,784
Nov 11, 202524.8924.9024.8724.9024.530.10%41,480
Nov 10, 202524.8724.8724.8624.8724.510.02%154,939
Nov 7, 202524.8524.8824.8424.8724.500.06%153,411
Nov 6, 202524.8524.8524.8424.8524.490.20%150,995
Nov 5, 202524.8424.8424.8024.8024.44-0.18%268,433
Nov 4, 202524.8224.8624.8224.8524.480.06%186,867
Nov 3, 202524.8424.8424.8124.8324.47-0.40%122,780
Oct 31, 202524.9524.9624.9324.9324.47-0.04%179,579
Oct 30, 202524.9324.9624.9224.9424.48-0.08%459,871
Oct 29, 202525.0025.0224.9524.9624.50-0.24%243,883
Oct 28, 202525.0125.0224.9925.0224.560.04%177,788
Oct 27, 202525.0125.0124.9925.0124.55-152,343
Oct 24, 202525.0125.0225.0025.0124.550.08%154,381
Oct 23, 202525.0025.0024.9924.9924.53-0.04%117,288
Oct 22, 202525.0025.0024.9925.0024.540.02%388,370
Oct 21, 202525.0125.0124.9925.0024.53-0.02%325,888
Oct 20, 202524.9925.0024.9825.0024.540.08%133,816
Oct 17, 202524.9924.9924.9724.9824.52-0.08%230,549
Oct 16, 202524.9625.0024.9525.0024.540.18%104,267
Oct 15, 202524.9724.9824.9424.9624.49-169,839
Oct 14, 202524.9224.9624.9024.9624.490.12%211,457
Oct 13, 202524.9024.9324.9024.9324.460.13%65,952
Oct 10, 202524.9124.9124.8924.8924.430.09%152,943