Schwab 5-10 Year Corporate Bond ETF (SCHI) Historical Stock Data
43.32 ↑0.11 (0.25%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SCHI is down -0.03% a day on average. There have been 15 days where Schwab 5-10 Year Corporate Bond ETF closed green and 15 days where SCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.31 | 43.32 | ↑$0.01 (0.02%) | 43.30 | 43.40 | 212.79K |
| 2024-04-25 | 43.10 | 43.21 | ↑$0.11 (0.26%) | 43.02 | 43.23 | 357.60K |
| 2024-04-24 | 43.34 | 43.31 | ↓$0.03 (-0.07%) | 43.23 | 43.36 | 226.26K |
| 2024-04-23 | 43.32 | 43.43 | ↑$0.11 (0.25%) | 43.28 | 43.53 | 314.37K |
| 2024-04-22 | 43.25 | 43.34 | ↑$0.09 (0.21%) | 43.23 | 43.34 | 300.89K |
| 2024-04-19 | 43.28 | 43.23 | ↓$0.05 (-0.12%) | 43.22 | 43.31 | 663.46K |
| 2024-04-18 | 43.29 | 43.18 | ↓$0.11 (-0.25%) | 43.15 | 43.29 | 688.68K |
| 2024-04-17 | 43.29 | 43.29 | ↑$0.00 (0.00%) | 43.20 | 43.35 | 396.51K |
| 2024-04-16 | 43.10 | 43.11 | ↑$0.01 (0.02%) | 43.01 | 43.13 | 583.27K |
| 2024-04-15 | 43.37 | 43.21 | ↓$0.16 (-0.37%) | 43.18 | 43.37 | 472.62K |
| 2024-04-12 | 43.62 | 43.54 | ↓$0.08 (-0.18%) | 43.54 | 43.62 | 226.39K |
| 2024-04-11 | 43.60 | 43.46 | ↓$0.14 (-0.32%) | 43.39 | 43.61 | 437.44K |
| 2024-04-10 | 43.68 | 43.52 | ↓$0.16 (-0.37%) | 43.47 | 43.72 | 479.95K |
| 2024-04-09 | 44.00 | 44.03 | ↑$0.03 (0.07%) | 43.97 | 44.05 | 205.73K |
| 2024-04-08 | 43.86 | 43.88 | ↑$0.02 (0.05%) | 43.82 | 43.93 | 613.36K |
| 2024-04-05 | 43.91 | 43.95 | ↑$0.04 (0.09%) | 43.91 | 44.03 | 253.25K |
| 2024-04-04 | 44.11 | 44.09 | ↓$0.02 (-0.05%) | 43.98 | 44.11 | 389.36K |
| 2024-04-03 | 43.89 | 44.04 | ↑$0.15 (0.34%) | 43.81 | 44.05 | 393.65K |
| 2024-04-02 | 43.89 | 43.96 | ↑$0.07 (0.16%) | 43.82 | 43.98 | 385.43K |
| 2024-04-01 | 44.21 | 44.03 | ↓$0.18 (-0.41%) | 43.97 | 44.21 | 332.82K |
| 2024-03-28 | 44.50 | 44.49 | ↓$0.01 (-0.02%) | 44.47 | 44.58 | 310.49K |
| 2024-03-27 | 44.40 | 44.56 | ↑$0.16 (0.36%) | 44.39 | 44.56 | 284.57K |
| 2024-03-26 | 44.44 | 44.33 | ↓$0.11 (-0.25%) | 44.28 | 44.44 | 291.38K |
| 2024-03-25 | 44.48 | 44.37 | ↓$0.11 (-0.25%) | 44.35 | 44.48 | 269.28K |
| 2024-03-22 | 44.50 | 44.46 | ↓$0.04 (-0.09%) | 44.45 | 44.53 | 300.41K |
| 2024-03-21 | 44.40 | 44.34 | ↓$0.06 (-0.14%) | 44.28 | 44.41 | 317.07K |
| 2024-03-20 | 44.21 | 44.29 | ↑$0.08 (0.18%) | 44.12 | 44.32 | 382.12K |
| 2024-03-19 | 44.14 | 44.20 | ↑$0.06 (0.14%) | 44.11 | 44.24 | 246.26K |
| 2024-03-18 | 44.11 | 44.05 | ↓$0.06 (-0.14%) | 44.05 | 44.13 | 257.86K |
| 2024-03-15 | 44.12 | 44.12 | ↑$0.00 (0.00%) | 44.07 | 44.15 | 314.25K |
Create an account or log in to view more rows.
$SCHI what caused the sell off in an otherwise good tech market today?
$SCHI my lotto for earnings
$SCHI Bears always win...
Bulls have to be forever bagholders....
$SCHI great sale!!!! Buy buy buy
$SCHI lets go!!
$SCHI market starting to dump
$SCHI holdddd it tight yall
$SCHI the greatest stock of all time
will not bow to the shorts
oh yeah
$SCHI take what we can get
$SCHI HODLing
and buying more when I can.