Skip to main content
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.69
+0.04 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SCHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.6724.7024.6624.6924.690.16%233,612
Jun 25, 202624.6524.6724.6524.6524.650.04%363,198
Jun 24, 202624.6424.7524.6324.6424.640.12%209,260
Jun 23, 202624.6024.6224.6024.6124.610.16%165,096
Jun 22, 202624.5824.5924.5724.5724.57-0.16%152,553
Jun 18, 202624.6224.6424.6124.6124.610.16%200,084
Jun 17, 202624.6424.6724.5724.5724.57-0.32%2,175,939
Jun 16, 202624.6424.6724.6324.6524.650.04%112,055
Jun 15, 202624.6624.6724.6424.6424.640.08%218,820
Jun 12, 202624.6224.6424.6024.6224.62-0.04%215,057
Jun 11, 202624.5824.6424.5624.6324.630.29%136,255
Jun 10, 202624.5724.5824.5624.5624.56-0.04%121,968
Jun 9, 202624.5624.5724.5424.5724.570.12%168,452
Jun 8, 202624.5524.5624.5324.5424.540.01%114,842
Jun 5, 202624.5624.5624.5324.5424.54-0.30%185,764
Jun 4, 202624.6124.6224.6024.6124.610.16%180,600
Jun 3, 202624.5824.5824.5624.5724.57-0.08%112,350
Jun 2, 202624.6224.6224.5924.5924.59-0.04%186,301
Jun 1, 202624.5824.6024.5624.6024.60-0.07%262,657
May 29, 202624.7124.7324.7024.7124.620.08%133,063
May 28, 202624.6724.7124.6624.6924.600.04%152,265
May 27, 202624.6624.6824.6624.6824.590.08%206,771
May 26, 202624.6524.6824.6424.6624.570.16%187,153
May 22, 202624.6524.6524.6024.6224.53-106,900
May 21, 202624.5924.6224.5724.6224.530.04%116,691
May 20, 202624.5524.6324.5524.6124.520.24%149,618
May 19, 202624.5624.5724.5324.5524.46-0.12%123,732
May 18, 202624.6124.6124.5724.5824.49-0.02%318,141
May 15, 202624.5824.6024.5824.5924.49-0.22%127,691
May 14, 202624.6624.6724.6424.6424.55-0.06%251,382
May 13, 202624.6324.6624.6224.6624.560.02%153,176
May 12, 202624.6424.6624.6324.6524.56-0.08%83,736
May 11, 202624.6824.6924.6724.6724.58-0.12%325,048
May 8, 202624.7024.7224.6924.7024.610.16%117,470
May 7, 202624.7224.7224.6524.6624.57-0.12%232,675
May 6, 202624.7024.7024.6824.6924.600.20%132,084
May 5, 202624.6424.6624.6324.6424.550.04%191,164
May 4, 202624.6524.6624.5924.6324.54-0.12%132,239
May 1, 202624.6624.6924.6524.6624.570.01%127,091
Apr 30, 202624.7324.7524.7224.7524.570.20%121,773
Apr 29, 202624.7524.7524.7024.7024.52-0.24%106,129
Apr 28, 202624.7624.7624.7424.7624.58-0.04%99,342
Apr 27, 202624.7924.7924.7624.7724.59-0.04%127,954
Apr 24, 202624.7724.8024.7624.7824.600.06%191,124
Apr 23, 202624.7724.7924.7524.7724.58-0.06%126,355
Apr 22, 202624.7824.8024.7724.7824.600.04%207,184
Apr 21, 202624.7824.8024.7724.7724.59-0.16%116,531
Apr 20, 202624.8224.8224.7924.8124.63-0.02%124,608
Apr 17, 202624.8224.8424.8124.8224.630.22%115,636
Apr 16, 202624.8024.8024.7524.7624.58-0.06%187,726
Apr 15, 202624.7524.7824.7524.7824.59-0.06%84,161
Apr 14, 202624.7524.7924.7524.7924.610.16%211,316
Apr 13, 202624.7124.7624.7124.7524.570.12%385,821
Apr 10, 202624.7624.7624.7224.7224.54-0.08%86,627
Apr 9, 202624.7224.7624.7024.7424.560.08%96,918
Apr 8, 202624.7724.7724.7124.7224.540.16%121,153
Apr 7, 202624.6624.6924.6224.6824.500.08%213,040
Apr 6, 202624.6524.6824.6524.6624.48-0.08%133,523
Apr 2, 202624.6324.7024.6324.6824.500.16%105,214
Apr 1, 202624.6324.6624.6324.6424.460.02%165,372
Mar 31, 202624.7124.7524.7024.7324.450.26%169,081
Mar 30, 202624.6824.6924.6624.6624.390.17%88,532
Mar 27, 202624.5924.6324.5824.6224.350.12%176,695
Mar 26, 202624.6424.6624.5924.5924.32-0.34%313,663
Mar 25, 202624.7024.7024.6624.6824.400.10%79,683
Mar 24, 202624.6324.6824.6224.6524.38-0.08%121,802
Mar 23, 202624.6424.7024.6424.6724.400.16%149,149
Mar 20, 202624.6624.6724.6224.6324.36-0.36%213,319
Mar 19, 202624.6424.7324.6024.7224.450.12%179,211
Mar 18, 202624.7324.7524.6924.6924.42-0.24%240,916
Mar 17, 202624.7424.7624.7324.7524.480.14%175,484
Mar 16, 202624.7224.7424.7024.7224.440.14%77,692
Mar 13, 202624.7324.7424.6724.6824.41-0.08%111,759
Mar 12, 202624.7724.7724.6824.7024.43-0.36%271,676
Mar 11, 202624.8324.8324.7824.7924.52-0.20%80,632
Mar 10, 202624.8724.8824.8424.8424.57-0.08%111,165
Mar 9, 202624.8224.8724.8124.8624.590.08%136,155
Mar 6, 202624.8024.8724.8024.8424.57-0.04%234,299
Mar 5, 202624.8524.8624.8424.8524.58-0.16%314,107
Mar 4, 202624.9024.9024.8824.8924.61-0.04%175,855
Mar 3, 202624.8324.9024.8224.9024.620.04%216,643
Mar 2, 202624.9124.9124.8824.8924.61-0.27%207,304
Feb 27, 202625.0525.0525.0325.0524.680.12%255,773
Feb 26, 202625.0025.0225.0025.0224.650.04%275,549
Feb 25, 202625.0125.0225.0025.0124.64-0.02%136,205
Feb 24, 202625.0125.0225.0025.0224.65-0.06%200,183
Feb 23, 202625.0125.0325.0025.0324.660.08%236,421
Feb 20, 202624.9825.0124.9825.0124.640.08%205,088
Feb 19, 202624.9724.9924.9724.9924.62-179,418
Feb 18, 202624.9824.9924.9824.9924.620.04%210,232
Feb 17, 202624.9924.9924.9824.9824.61-0.04%188,978
Feb 13, 202624.9924.9924.9824.9924.620.12%163,042
Feb 12, 202624.9324.9724.9324.9624.590.16%208,589
Feb 11, 202624.9124.9424.9124.9224.55-0.08%362,372
Feb 10, 202624.9424.9624.9424.9424.570.06%457,670
Feb 9, 202624.9124.9324.9124.9324.560.02%167,348
Feb 6, 202624.9224.9324.9024.9224.55-0.04%337,062
Feb 5, 202624.9024.9324.8924.9324.560.24%334,132
Feb 4, 202624.8624.8724.8524.8724.50-191,980
Feb 3, 202624.8624.8724.8524.8724.50-149,740