Skip to main content
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.76
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7624.7624.7424.7624.76-0.04%99,342
Apr 27, 202624.7924.7924.7624.7724.77-0.04%127,954
Apr 24, 202624.7724.8024.7624.7824.780.06%191,124
Apr 23, 202624.7724.7924.7524.7724.77-0.06%126,355
Apr 22, 202624.7824.8024.7724.7824.780.04%107,184
Apr 21, 202624.7824.8024.7724.7724.77-0.16%116,531
Apr 20, 202624.8224.8224.7924.8124.81-0.02%124,608
Apr 17, 202624.8224.8424.8124.8224.820.22%115,636
Apr 16, 202624.8024.8024.7524.7624.76-0.06%186,926
Apr 15, 202624.7524.7824.7524.7824.78-0.06%84,161
Apr 14, 202624.7524.7924.7524.7924.790.16%211,116
Apr 13, 202624.7124.7624.7124.7524.750.12%385,821
Apr 10, 202624.7624.7624.7224.7224.72-0.08%86,627
Apr 9, 202624.7224.7624.7024.7424.740.08%96,908
Apr 8, 202624.7724.7724.7124.7224.720.16%121,150
Apr 7, 202624.6624.6924.6224.6824.680.08%213,040
Apr 6, 202624.6524.6824.6524.6624.66-0.08%133,523
Apr 2, 202624.6324.7024.6324.6824.680.16%105,214
Apr 1, 202624.6324.6624.6324.6424.64-0.34%165,372
Mar 31, 202624.7124.7524.7024.7324.630.26%169,081
Mar 30, 202624.6824.6924.6624.6624.570.17%88,532
Mar 27, 202624.5924.6324.5824.6224.530.12%176,695
Mar 26, 202624.6424.6624.5924.5924.50-0.34%313,663
Mar 25, 202624.7024.7024.6624.6824.590.10%79,683
Mar 24, 202624.6324.6824.6224.6524.56-0.08%121,802
Mar 23, 202624.6424.7024.6424.6724.580.16%149,149
Mar 20, 202624.6624.6724.6224.6324.54-0.36%213,319
Mar 19, 202624.6424.7324.6024.7224.630.12%179,211
Mar 18, 202624.7324.7524.6924.6924.60-0.24%240,916
Mar 17, 202624.7424.7624.7324.7524.660.14%175,484
Mar 16, 202624.7224.7424.7024.7224.620.14%77,692
Mar 13, 202624.7324.7424.6724.6824.59-0.08%111,759
Mar 12, 202624.7724.7724.6824.7024.61-0.36%271,676
Mar 11, 202624.8324.8324.7824.7924.70-0.20%80,632
Mar 10, 202624.8724.8824.8424.8424.75-0.08%111,165
Mar 9, 202624.8224.8724.8124.8624.770.08%136,155
Mar 6, 202624.8024.8724.8024.8424.75-0.04%234,299
Mar 5, 202624.8524.8624.8424.8524.76-0.16%314,107
Mar 4, 202624.9024.9024.8824.8924.80-0.04%175,855
Mar 3, 202624.8324.9024.8224.9024.810.04%216,643
Mar 2, 202624.9124.9124.8824.8924.80-0.64%207,304
Feb 27, 202625.0525.0525.0325.0524.870.12%255,773
Feb 26, 202625.0025.0225.0025.0224.840.04%275,549
Feb 25, 202625.0125.0225.0025.0124.83-0.02%136,205
Feb 24, 202625.0125.0225.0025.0224.83-0.06%200,183
Feb 23, 202625.0125.0325.0025.0324.850.08%236,421
Feb 20, 202624.9825.0124.9825.0124.830.08%205,088
Feb 19, 202624.9724.9924.9724.9924.81-179,418
Feb 18, 202624.9824.9924.9824.9924.810.04%210,232
Feb 17, 202624.9924.9924.9824.9824.80-0.04%188,978
Feb 13, 202624.9924.9924.9824.9924.810.12%163,042
Feb 12, 202624.9324.9724.9324.9624.780.16%208,589
Feb 11, 202624.9124.9424.9124.9224.74-0.08%362,372
Feb 10, 202624.9424.9624.9424.9424.760.06%457,670
Feb 9, 202624.9124.9324.9124.9324.740.02%167,348
Feb 6, 202624.9224.9324.9024.9224.74-0.04%337,062
Feb 5, 202624.9024.9324.8924.9324.750.24%334,132
Feb 4, 202624.8624.8724.8524.8724.69-191,980
Feb 3, 202624.8624.8724.8524.8724.69-149,740
Feb 2, 202624.8824.8824.8624.8724.69-0.44%462,746
Jan 30, 202624.9624.9924.9624.9824.700.07%260,694
Jan 29, 202624.9624.9724.9524.9624.680.07%274,917
Jan 28, 202624.9524.9624.9424.9524.66-0.02%101,300
Jan 27, 202624.9424.9524.9424.9524.670.08%402,181
Jan 26, 202624.9424.9424.9324.9324.65-196,497
Jan 23, 202624.9424.9424.9124.9324.650.04%151,553
Jan 22, 202624.9224.9224.9124.9224.640.04%197,277
Jan 21, 202624.9124.9224.9024.9124.630.08%168,389
Jan 20, 202624.8924.9024.8824.8924.61-0.06%243,634
Jan 16, 202624.9224.9224.9024.9124.620.02%234,756
Jan 15, 202624.9224.9324.9024.9024.62-0.12%203,285
Jan 14, 202624.9224.9424.9224.9324.65-178,847
Jan 13, 202624.9124.9324.9024.9324.650.16%335,075
Jan 12, 202624.8924.9024.8824.8924.61-248,107
Jan 9, 202624.9024.9224.8924.8924.61-0.04%631,824
Jan 8, 202624.9024.9124.8924.9024.62-0.04%386,222
Jan 7, 202624.9224.9324.9124.9124.63-0.04%249,774
Jan 6, 202624.9224.9224.9024.9224.64-160,647
Jan 5, 202624.9224.9224.9024.9224.640.12%219,869
Jan 2, 202624.9024.9024.8824.8924.61-0.04%100,580
Dec 31, 202524.9024.9124.8924.9024.62-0.08%131,615
Dec 30, 202524.8924.9224.8924.9224.640.06%194,069
Dec 29, 202524.9024.9124.8924.9124.620.02%281,713
Dec 26, 202524.9024.9024.8724.9024.620.12%207,746
Dec 24, 202524.8624.8724.8524.8724.590.12%78,137
Dec 23, 202524.8224.8424.8124.8424.56-0.04%168,968
Dec 22, 202524.8524.8524.8324.8524.57-0.04%240,005
Dec 19, 202524.8824.8824.8424.8624.58-0.36%199,490
Dec 18, 202524.9624.9624.9324.9524.580.12%174,865
Dec 17, 202524.9124.9224.9024.9224.550.02%155,118
Dec 16, 202524.9024.9224.8924.9224.550.06%282,985
Dec 15, 202524.9024.9124.8824.9024.530.08%369,360
Dec 12, 202524.8824.8924.8724.8824.51-0.08%109,450
Dec 11, 202524.9024.9224.8924.9024.530.04%109,331
Dec 10, 202524.8424.9024.8224.8924.520.20%165,097
Dec 9, 202524.8724.8724.8324.8424.48-0.08%115,651
Dec 8, 202524.8724.8724.8424.8624.49-0.04%139,814
Dec 5, 202524.8924.8924.8624.8724.50-0.08%317,469
Dec 4, 202524.8924.8924.8724.8924.52-0.08%216,035
Dec 3, 202524.8824.9124.8824.9124.540.12%169,948