Skip to main content
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.87
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.8924.8924.8624.8724.87-0.08%317,419
Dec 4, 202524.8924.8924.8724.8924.89-0.08%216,034
Dec 3, 202524.8824.9124.8824.9124.910.12%169,948
Dec 2, 202524.8624.8824.8624.8824.880.04%180,066
Dec 1, 202524.8624.8724.8524.8724.87-0.46%125,504
Nov 28, 202524.9924.9924.9724.9924.900.02%157,754
Nov 26, 202524.9724.9924.9624.9824.89-138,421
Nov 25, 202524.9524.9924.9424.9824.890.18%276,378
Nov 24, 202524.9324.9424.9224.9424.850.02%94,208
Nov 21, 202524.9224.9424.9024.9324.840.16%151,719
Nov 20, 202524.9024.9024.8724.8924.800.08%207,378
Nov 19, 202524.8924.8924.8624.8724.78-158,312
Nov 18, 202524.9124.9124.8624.8724.780.04%108,876
Nov 17, 202524.8624.8624.8524.8624.770.08%100,704
Nov 14, 202524.8724.8824.8424.8424.75-0.08%145,443
Nov 13, 202524.8624.8724.8524.8624.77-0.08%152,713
Nov 12, 202524.9024.9024.8624.8824.79-0.06%258,784
Nov 11, 202524.8924.9024.8724.9024.810.10%41,480
Nov 10, 202524.8724.8724.8624.8724.780.02%154,939
Nov 7, 202524.8524.8824.8424.8724.780.06%153,411
Nov 6, 202524.8524.8524.8424.8524.760.20%150,995
Nov 5, 202524.8424.8424.8024.8024.71-0.18%268,433
Nov 4, 202524.8224.8624.8224.8524.760.06%186,867
Nov 3, 202524.8424.8424.8124.8324.74-0.40%122,780
Oct 31, 202524.9524.9624.9324.9324.74-0.04%179,579
Oct 30, 202524.9324.9624.9224.9424.75-0.08%459,871
Oct 29, 202525.0025.0224.9524.9624.77-0.24%243,883
Oct 28, 202525.0125.0224.9925.0224.830.04%177,788
Oct 27, 202525.0125.0124.9925.0124.82-152,343
Oct 24, 202525.0125.0225.0025.0124.820.08%154,381
Oct 23, 202525.0025.0024.9924.9924.80-0.04%117,288
Oct 22, 202525.0025.0024.9925.0024.810.02%388,370
Oct 21, 202525.0125.0124.9925.0024.81-0.02%325,888
Oct 20, 202524.9925.0024.9825.0024.810.08%133,816
Oct 17, 202524.9924.9924.9724.9824.79-0.08%230,549
Oct 16, 202524.9625.0024.9525.0024.810.18%104,267
Oct 15, 202524.9724.9824.9424.9624.77-169,839
Oct 14, 202524.9224.9624.9024.9624.770.12%211,457
Oct 13, 202524.9024.9324.9024.9324.740.13%65,952
Oct 10, 202524.9124.9124.8924.8924.710.09%152,943
Oct 9, 202524.9024.9024.8724.8724.68-0.04%73,482
Oct 8, 202524.9224.9224.8824.8824.69-0.08%80,906
Oct 7, 202524.9124.9124.8824.9024.710.04%156,961
Oct 6, 202524.8924.9024.8824.8924.70-0.04%87,490
Oct 3, 202524.9124.9224.8924.9024.71-0.08%267,727
Oct 2, 202524.9024.9224.8924.9224.730.04%101,403
Oct 1, 202524.9024.9124.8824.9124.72-0.14%65,406
Sep 30, 202524.9424.9624.9424.9524.670.04%105,984
Sep 29, 202524.9324.9424.9224.9424.660.06%88,439
Sep 26, 202524.9024.9224.9024.9224.640.08%105,642
Sep 25, 202524.9124.9124.8824.9024.62-0.16%66,172
Sep 24, 202524.9524.9524.9124.9424.66-0.12%143,829
Sep 23, 202524.9624.9724.9524.9724.690.08%148,662
Sep 22, 202524.9624.9724.9524.9524.67-0.10%150,777
Sep 19, 202524.9624.9824.9524.9824.700.08%100,999
Sep 18, 202524.9424.9624.9324.9624.680.02%115,687
Sep 17, 202524.9925.0124.9424.9524.67-0.12%310,917
Sep 16, 202524.9924.9924.9724.9824.700.04%108,358
Sep 15, 202524.9824.9824.9524.9724.690.08%164,488
Sep 12, 202524.9524.9624.9324.9524.67-0.02%89,292
Sep 11, 202524.9624.9724.9524.9624.680.08%93,391
Sep 10, 202524.9524.9524.9324.9424.660.02%197,509
Sep 9, 202524.9524.9524.9224.9324.65-110,049
Sep 8, 202524.9624.9624.9324.9324.65-0.04%295,283
Sep 5, 202524.9724.9724.9324.9424.660.16%184,429
Sep 4, 202524.8824.9024.8724.9024.620.20%78,708
Sep 3, 202524.8124.8624.8124.8524.580.12%116,240
Sep 2, 202524.8024.8224.7924.8224.55-0.40%205,485
Aug 29, 202524.9224.9324.9024.9224.560.02%95,991
Aug 28, 202524.9024.9224.9024.9224.55-0.02%74,701
Aug 27, 202524.8924.9224.8824.9224.560.08%173,586
Aug 26, 202524.8924.9024.8824.9024.540.12%97,137
Aug 25, 202524.8824.8824.8624.8724.51-0.10%93,556
Aug 22, 202524.8324.9024.8224.9024.530.34%154,442
Aug 21, 202524.8324.8324.8024.8124.45-0.12%115,294
Aug 20, 202524.8424.8624.8324.8424.480.01%99,262
Aug 19, 202524.8424.8524.8324.8424.480.03%604,818
Aug 18, 202524.8524.8524.8224.8324.47-0.04%71,143
Aug 15, 202524.8524.8524.8324.8424.480.04%90,252
Aug 14, 202524.8424.8424.8224.8324.47-0.16%73,392
Aug 13, 202524.8624.8724.8524.8724.510.20%149,897
Aug 12, 202524.8024.8224.7924.8224.460.12%109,435
Aug 11, 202524.7924.8024.7724.7924.430.04%68,546
Aug 8, 202524.8024.8024.7824.7824.42-0.08%133,204
Aug 7, 202524.8124.8224.7924.8024.44-0.04%203,798
Aug 6, 202524.7924.8124.7424.8124.450.08%126,699
Aug 5, 202524.7724.8024.7724.7924.43-0.05%195,248
Aug 4, 202524.7924.8124.7824.8024.440.01%92,210
Aug 1, 202524.7624.8024.7424.8024.440.16%156,959
Jul 31, 202524.7724.7824.7624.7624.300.02%225,961
Jul 30, 202524.7624.8024.7524.7624.30-0.06%172,881
Jul 29, 202524.7524.7824.7524.7724.310.08%96,691
Jul 28, 202524.7624.7624.7424.7524.29-0.06%103,196
Jul 25, 202524.7624.7724.7424.7724.310.10%213,662
Jul 24, 202524.7424.7524.7324.7424.28-0.04%148,904
Jul 23, 202524.7724.7724.7424.7524.29-0.12%254,169
Jul 22, 202524.7524.7824.7524.7824.320.08%103,871
Jul 21, 202524.7524.7724.7524.7624.300.12%119,802
Jul 18, 202524.7424.7424.7224.7324.270.08%75,521
Jul 17, 202524.6824.7124.6824.7124.250.08%62,223