Schwab 1-5 Year Corporate Bond ETF (SCHJ) Historical Stock Data
47.76 ↓0.14 (-0.29%)
As of April 15, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, SCHJ is down -0.07% a day on average. There have been 8 days where Schwab 1-5 Year Corporate Bond ETF closed green and 22 days where SCHJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 47.94 | 47.76 | ↓$0.18 (-0.38%) | 47.75 | 47.94 | 28.69K |
| 2024-04-12 | 47.90 | 47.90 | ↑$0.00 (0.00%) | 47.89 | 47.93 | 36.58K |
| 2024-04-11 | 47.88 | 47.84 | ↓$0.04 (-0.08%) | 47.80 | 47.88 | 38.27K |
| 2024-04-10 | 47.90 | 47.82 | ↓$0.08 (-0.17%) | 47.80 | 47.90 | 37.68K |
| 2024-04-09 | 48.12 | 48.08 | ↓$0.04 (-0.08%) | 48.08 | 48.19 | 23.54K |
| 2024-04-08 | 48.10 | 48.03 | ↓$0.07 (-0.15%) | 48.03 | 48.10 | 30.15K |
| 2024-04-05 | 48.23 | 48.08 | ↓$0.15 (-0.31%) | 48.07 | 48.23 | 96.04K |
| 2024-04-04 | 48.14 | 48.15 | ↑$0.01 (0.02%) | 48.09 | 48.15 | 48.74K |
| 2024-04-03 | 48.04 | 48.11 | ↑$0.07 (0.15%) | 48.02 | 48.12 | 52.54K |
| 2024-04-02 | 48.11 | 48.09 | ↓$0.02 (-0.04%) | 48.03 | 48.11 | 185.50K |
| 2024-04-01 | 48.22 | 48.07 | ↓$0.15 (-0.31%) | 48.04 | 48.22 | 86.12K |
| 2024-03-28 | 48.35 | 48.33 | ↓$0.02 (-0.04%) | 48.33 | 48.37 | 35.09K |
| 2024-03-27 | 48.30 | 48.38 | ↑$0.08 (0.17%) | 48.30 | 48.38 | 59.08K |
| 2024-03-26 | 48.33 | 48.29 | ↓$0.05 (-0.09%) | 48.25 | 48.33 | 23.43K |
| 2024-03-25 | 48.31 | 48.29 | ↓$0.02 (-0.04%) | 48.28 | 48.32 | 48.84K |
| 2024-03-22 | 48.36 | 48.34 | ↓$0.02 (-0.04%) | 48.33 | 48.36 | 61.52K |
| 2024-03-21 | 48.32 | 48.27 | ↓$0.05 (-0.10%) | 48.26 | 48.32 | 35.80K |
| 2024-03-20 | 48.20 | 48.25 | ↑$0.05 (0.11%) | 48.13 | 48.29 | 134.31K |
| 2024-03-19 | 48.16 | 48.17 | ↑$0.01 (0.02%) | 48.13 | 48.19 | 70.50K |
| 2024-03-18 | 48.13 | 48.09 | ↓$0.04 (-0.08%) | 48.09 | 48.13 | 31.68K |
| 2024-03-15 | 48.14 | 48.11 | ↓$0.03 (-0.06%) | 48.08 | 48.14 | 52.50K |
| 2024-03-14 | 48.18 | 48.11 | ↓$0.08 (-0.16%) | 48.11 | 48.18 | 39.02K |
| 2024-03-13 | 48.24 | 48.21 | ↓$0.03 (-0.07%) | 48.19 | 48.24 | 24.23K |
| 2024-03-12 | 48.31 | 48.22 | ↓$0.09 (-0.20%) | 48.21 | 48.31 | 49.27K |
| 2024-03-11 | 48.31 | 48.29 | ↓$0.03 (-0.05%) | 48.27 | 48.31 | 30.36K |
| 2024-03-08 | 48.35 | 48.30 | ↓$0.05 (-0.11%) | 48.29 | 48.37 | 42.93K |
| 2024-03-07 | 48.24 | 48.25 | ↑$0.01 (0.02%) | 48.21 | 48.25 | 33K |
| 2024-03-06 | 48.20 | 48.17 | ↓$0.03 (-0.06%) | 48.15 | 48.23 | 31.06K |
| 2024-03-05 | 48.14 | 48.14 | ↑$0.00 (0.00%) | 48.12 | 48.17 | 27.03K |
| 2024-03-04 | 48.11 | 48.09 | ↓$0.02 (-0.04%) | 48.07 | 48.11 | 58.50K |
Create an account or log in to view more rows.
$SCHJ Bears get cremated today
$SCHJ omg this is bullshit
$SCHJ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SCHJ R-E-L-A-X Green is coming
$SCHJ Buy the dip
$SCHJ we need one good push to moon this.
$SCHJ all’s I know is buy and hold… no expectations
$SCHJ my lotto for earnings
$SCHJ whelp. you win this round. goodluck
$SCHJ I’m selling y’all have fun bag holding