Schwab 5-10 Year Corporate Bond ETF (SCHI) Historical Stock Data
44.49 ↓0.07 (-0.16%)
As of March 28, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, SCHI is down -0.02% a day on average. There have been 13 days where Schwab 5-10 Year Corporate Bond ETF closed green and 17 days where SCHI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 44.27 | 44.10 | ↓$0.17 (-0.38%) | 44.10 | 44.27 | 280.38K |
2024-03-13 | 44.42 | 44.39 | ↓$0.03 (-0.07%) | 44.37 | 44.48 | 261.67K |
2024-03-12 | 44.49 | 44.43 | ↓$0.06 (-0.13%) | 44.39 | 44.50 | 301.04K |
2024-03-11 | 44.55 | 44.54 | ↓$0.01 (-0.02%) | 44.50 | 44.59 | 282.53K |
2024-03-08 | 44.59 | 44.54 | ↓$0.05 (-0.11%) | 44.53 | 44.64 | 312.11K |
2024-03-07 | 44.47 | 44.47 | ↑$0.00 (0.00%) | 44.39 | 44.49 | 262.39K |
2024-03-06 | 44.38 | 44.34 | ↓$0.04 (-0.09%) | 44.34 | 44.48 | 231.18K |
2024-03-05 | 44.25 | 44.27 | ↑$0.02 (0.05%) | 44.22 | 44.34 | 300.93K |
2024-03-04 | 44.12 | 44.09 | ↓$0.03 (-0.07%) | 44.07 | 44.14 | 284.20K |
2024-03-01 | 43.93 | 44.20 | ↑$0.27 (0.61%) | 43.81 | 44.21 | 552.26K |
2024-02-29 | 44.14 | 44.14 | ↑$0.00 (0.00%) | 44.08 | 44.24 | 256.07K |
2024-02-28 | 44.05 | 44.08 | ↑$0.03 (0.07%) | 44.01 | 44.08 | 343.33K |
2024-02-27 | 44.08 | 44.05 | ↓$0.03 (-0.07%) | 44.02 | 44.13 | 379.21K |
2024-02-26 | 44.17 | 44.10 | ↓$0.07 (-0.16%) | 44.02 | 44.17 | 280.08K |
2024-02-23 | 44.12 | 44.18 | ↑$0.06 (0.14%) | 44.11 | 44.24 | 368.01K |
2024-02-22 | 44.12 | 44.12 | ↑$0.00 (0.00%) | 44.05 | 44.19 | 243.64K |
2024-02-21 | 44.24 | 44.11 | ↓$0.14 (-0.31%) | 44.05 | 44.24 | 303.87K |
2024-02-20 | 44.18 | 44.20 | ↑$0.02 (0.05%) | 44.11 | 44.22 | 485.61K |
2024-02-16 | 44.03 | 44.08 | ↑$0.05 (0.11%) | 44.01 | 44.09 | 398.08K |
2024-02-15 | 44.26 | 44.21 | ↓$0.05 (-0.11%) | 44.13 | 44.26 | 9.95M |
Create an account or log in to view more rows.
$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.
$SCHI love when bulls come out
$SCHI it's just a matter of time and patience...
$SCHI FYI - leaning bullish
$SCHI Buying more