Schwab 5-10 Year Corporate Bond ETF (SCHI) Historical Stock Data
23.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHI is down 0.00% a day on average. There have been 14 days where Schwab 5-10 Year Corporate Bond ETF closed green and 16 days where SCHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.97 | 23.01 | ↑$0.04 (0.17%) | 22.95 | 23.01 | 1.20M |
| 2025-12-23 | 22.89 | 22.94 | ↑$0.05 (0.22%) | 22.88 | 22.94 | 1.56M |
| 2025-12-22 | 22.94 | 22.93 | ↓$0.01 (-0.04%) | 22.91 | 22.94 | 1.76M |
| 2025-12-19 | 22.95 | 22.94 | ↓$0.01 (-0.04%) | 22.93 | 22.97 | 2.13M |
| 2025-12-18 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.03 | 23.08 | 1.14M |
| 2025-12-17 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.98 | 23.01 | 1.99M |
| 2025-12-16 | 22.97 | 23.02 | ↑$0.05 (0.22%) | 22.96 | 23.02 | 4.27M |
| 2025-12-15 | 23.01 | 22.98 | ↓$0.03 (-0.13%) | 22.95 | 23.02 | 1.47M |
| 2025-12-12 | 22.97 | 22.96 | ↓$0.01 (-0.04%) | 22.94 | 22.98 | 1.37M |
| 2025-12-11 | 23.08 | 23.04 | ↓$0.04 (-0.17%) | 23.02 | 23.09 | 1.45M |
| 2025-12-10 | 22.95 | 23.05 | ↑$0.10 (0.44%) | 22.93 | 23.05 | 2M |
| 2025-12-09 | 23.01 | 22.96 | ↓$0.05 (-0.22%) | 22.94 | 23.01 | 1.83M |
| 2025-12-08 | 23.02 | 22.99 | ↓$0.03 (-0.13%) | 22.95 | 23.02 | 1.54M |
| 2025-12-05 | 23.05 | 23.02 | ↓$0.03 (-0.13%) | 23.00 | 23.06 | 1.93M |
| 2025-12-04 | 23.06 | 23.04 | ↓$0.02 (-0.09%) | 23.02 | 23.06 | 1.36M |
| 2025-12-03 | 23.05 | 23.09 | ↑$0.04 (0.15%) | 23.05 | 23.10 | 1.73M |
| 2025-12-02 | 23.02 | 23.04 | ↑$0.02 (0.09%) | 23.00 | 23.05 | 1.95M |
| 2025-12-01 | 23.01 | 23.02 | ↑$0.01 (0.04%) | 22.99 | 23.02 | 1.57M |
| 2025-11-28 | 23.21 | 23.18 | ↓$0.03 (-0.13%) | 23.16 | 23.22 | 1.09M |
| 2025-11-26 | 23.16 | 23.20 | ↑$0.04 (0.17%) | 23.14 | 23.21 | 1.41M |
| 2025-11-25 | 23.11 | 23.16 | ↑$0.05 (0.22%) | 23.11 | 23.19 | 2.50M |
| 2025-11-24 | 23.08 | 23.10 | ↑$0.02 (0.09%) | 23.05 | 23.10 | 1.78M |
| 2025-11-21 | 23.04 | 23.05 | ↑$0.01 (0.04%) | 22.99 | 23.05 | 1.88M |
| 2025-11-20 | 22.99 | 22.97 | ↓$0.02 (-0.09%) | 22.95 | 23.00 | 1.62M |
| 2025-11-19 | 22.98 | 22.94 | ↓$0.04 (-0.17%) | 22.93 | 22.98 | 1.51M |
| 2025-11-18 | 22.96 | 22.95 | ↓$0.01 (-0.04%) | 22.92 | 22.98 | 2.15M |
| 2025-11-17 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.90 | 22.95 | 1.67M |
| 2025-11-14 | 22.99 | 22.92 | ↓$0.07 (-0.30%) | 22.92 | 22.99 | 1.87M |
| 2025-11-13 | 22.97 | 22.95 | ↓$0.02 (-0.09%) | 22.95 | 23.00 | 2.33M |
| 2025-11-12 | 23.03 | 23.02 | ↓$0.01 (-0.04%) | 23.00 | 23.04 | 1.09M |
Create an account or log in to view more rows.
$SCHI lmao wtf was that
$SCHI nothing drops
$SCHI the bulls in here
$SCHI I think I like this stock more everyday
$SCHI Just buy and hold
$SCHI weak
$SCHI we want higher!!!
$SCHI is being added
$SCHI Love this stock.
Light taps
$SCHI my lotto for earnings