MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHI — Schwab 5-10 Year Corporate Bond ETF
NYSE ArcaSchwab 5-10 Year Corporate Bond ETF
$21.43
+0.01(+0.05%)
- O
- 21.31
- H
- 21.45
- L
- 21.30
- V
- 2.61M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.43
Period Return-4.29%
Period High$23.28
Period Low$21.24
Avg Daily Volume2.13M
Total Trading Days365
SCHI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.31 | $21.45 | $21.30 | $21.43 | +$0.01 | +0.05% | 2,610,259 | $21.40 | $21.30 $21.45 |
| Oct 6, 2026 | $21.40 | $21.45 | $21.39 | $21.42 | +$0.06 | +0.28% | 2,414,317 | $21.42 | $21.39 $21.45 |
| Oct 5, 2026 | $21.32 | $21.37 | $21.30 | $21.36 | +$0.01 | +0.05% | 3,601,116 | $21.32 | $21.30 $21.37 |
| Oct 2, 2026 | $21.44 | $21.48 | $21.33 | $21.35 | $-0.03 | -0.14% | 4,607,831 | $21.37 | $21.33 $21.48 |
| Oct 1, 2026 | $21.30 | $21.42 | $21.24 | $21.38 | $-0.06 | -0.28% | 5,010,130 | $21.37 | $21.24 $21.42 |
| Sep 30, 2026 | $21.49 | $21.51 | $21.41 | $21.44 | $-0.02 | -0.09% | 2,891,314 | $21.44 | $21.41 $21.51 |
| Sep 29, 2026 | $21.49 | $21.50 | $21.40 | $21.46 | $-0.01 | -0.05% | 5,041,792 | $21.42 | $21.40 $21.50 |
| Sep 28, 2026 | $21.47 | $21.51 | $21.42 | $21.47 | $-0.13 | -0.60% | 6,421,616 | $21.46 | $21.42 $21.51 |
| Sep 25, 2026 | $21.57 | $21.60 | $21.51 | $21.60 | +$0.04 | +0.19% | 4,386,482 | $21.55 | $21.51 $21.60 |
| Sep 24, 2026 | $21.68 | $21.71 | $21.55 | $21.56 | $-0.11 | -0.51% | 4,512,431 | $21.60 | $21.55 $21.71 |
| Sep 23, 2026 | $21.85 | $21.86 | $21.63 | $21.67 | $-0.23 | -1.05% | 5,080,445 | $21.67 | $21.63 $21.86 |
| Sep 22, 2026 | $21.89 | $21.90 | $21.85 | $21.90 | +$0.02 | +0.09% | 3,219,880 | $21.88 | $21.85 $21.90 |
| Sep 21, 2026 | $21.88 | $21.89 | $21.85 | $21.88 | +$0.05 | +0.23% | 1,592,975 | $21.87 | $21.85 $21.89 |
| Sep 18, 2026 | $21.85 | $21.85 | $21.81 | $21.83 | $-0.06 | -0.27% | 1,441,697 | $21.82 | $21.81 $21.85 |
| Sep 17, 2026 | $21.88 | $21.90 | $21.86 | $21.89 | +$0.10 | +0.46% | 1,378,495 | $21.88 | $21.86 $21.90 |
| Sep 16, 2026 | $21.82 | $21.90 | $21.77 | $21.79 | +$0.02 | +0.09% | 1,759,407 | $21.85 | $21.77 $21.90 |
| Sep 15, 2026 | $21.77 | $21.79 | $21.76 | $21.77 | $-0.02 | -0.09% | 4,063,392 | $21.77 | $21.76 $21.79 |
| Sep 14, 2026 | $21.79 | $21.85 | $21.75 | $21.79 | $-0.02 | -0.09% | 2,258,158 | $21.81 | $21.75 $21.85 |
| Sep 11, 2026 | $21.88 | $21.90 | $21.80 | $21.81 | $-0.01 | -0.05% | 5,851,365 | $21.83 | $21.80 $21.90 |
| Sep 10, 2026 | $21.89 | $21.91 | $21.82 | $21.82 | $-0.17 | -0.77% | 8,570,872 | $21.86 | $21.82 $21.91 |
| Sep 9, 2026 | $22.02 | $22.04 | $21.98 | $21.99 | $-0.05 | -0.23% | 2,963,901 | $22.01 | $21.98 $22.04 |
| Sep 8, 2026 | $22.05 | $22.08 | $22.02 | $22.04 | $-0.02 | -0.09% | 2,181,389 | $22.04 | $22.02 $22.08 |
| Sep 4, 2026 | $22.06 | $22.08 | $22.05 | $22.06 | $-0.01 | -0.05% | 1,720,737 | $22.06 | $22.05 $22.08 |
| Sep 3, 2026 | $22.09 | $22.17 | $22.06 | $22.07 | +$0.03 | +0.14% | 1,630,354 | $22.08 | $22.06 $22.17 |
| Sep 2, 2026 | $22.03 | $22.04 | $22.01 | $22.04 | +$0.03 | +0.14% | 1,806,931 | $22.02 | $22.01 $22.04 |
| Sep 1, 2026 | $22.07 | $22.10 | $22.01 | $22.01 | $-0.19 | -0.86% | 3,970,134 | $22.04 | $22.01 $22.10 |
| Aug 31, 2026 | $22.20 | $22.21 | $22.18 | $22.20 | $-0.02 | -0.09% | 1,718,533 | $22.19 | $22.18 $22.21 |
| Aug 28, 2026 | $22.30 | $22.32 | $22.21 | $22.22 | $-0.07 | -0.31% | 1,939,518 | $22.25 | $22.21 $22.32 |
| Aug 27, 2026 | $22.31 | $22.32 | $22.28 | $22.29 | $-0.02 | -0.09% | 1,354,859 | $22.31 | $22.28 $22.32 |
| Aug 26, 2026 | $22.30 | $22.31 | $22.28 | $22.31 | $-0.02 | -0.09% | 1,725,475 | $22.30 | $22.28 $22.31 |