Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SCHJ Historical Prices

Schwab 1-5 Year Corporate Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
25.05
Period low
23.99
Period change
-2.54%
DateOpenHighLowCloseChangeVolume
Nov 2, 202624.2124.2324.1924.20-0.41%285,593
Oct 30, 202624.3024.3124.2724.30+0.12%189,489
Oct 29, 202624.2524.2924.2424.27+0.17%213,652
Oct 28, 202624.2424.2524.2024.23-0.04%250,731
Oct 27, 202624.2224.2424.2124.24+0.08%229,649
Oct 26, 202624.2424.2524.2224.22-0.04%229,349
Oct 23, 202624.2424.2424.2224.23-0.12%333,839
Oct 22, 202624.1924.2724.1924.26+0.50%296,813
Oct 21, 202624.1824.1824.1324.14+0.00%320,772
Oct 20, 202624.1524.1924.1324.14-0.08%429,059
Oct 19, 202624.1824.1924.1424.16-0.12%253,469
Oct 16, 202624.1924.2124.1624.19+0.00%194,044
Oct 15, 202624.1924.2024.1624.19+0.29%230,760
Oct 14, 202624.0724.1324.0624.12-0.04%256,631
Oct 13, 202624.1424.1424.1124.13+0.00%280,865
Oct 12, 202624.1124.1524.1024.13+0.08%857,335
Oct 9, 202624.1224.1324.1124.11-0.04%311,164
Oct 8, 202624.1024.1324.0724.12+0.08%212,170
Oct 7, 202624.0724.1224.0524.10+0.04%372,848
Oct 6, 202624.0824.1124.0724.09+0.12%252,313
Oct 5, 202624.0524.0624.0324.06+0.08%413,479
Oct 2, 202624.0924.1024.0224.04-0.04%338,632
Oct 1, 202624.0124.0723.9924.05-0.21%1,165,278
Sep 30, 202624.1324.1424.0924.10-0.04%335,815
Sep 29, 202624.1024.1124.0724.11+0.04%251,466
Sep 28, 202624.1224.1224.0824.10-0.25%237,166
Sep 25, 202624.1424.1724.1224.16+0.21%275,558
Sep 24, 202624.1824.2024.1124.11-0.21%324,736
Sep 23, 202624.2524.2624.1324.16-0.45%274,307
Sep 22, 202624.2724.2724.2424.27+0.06%264,603
Sep 21, 202624.2624.2724.2524.25+0.06%214,540
Sep 18, 202624.2624.2624.2324.24-0.12%459,148
Sep 17, 202624.2824.2824.2624.27+0.21%202,979
Sep 16, 202624.2624.2924.2124.22-0.08%225,621
Sep 15, 202624.2424.2524.2324.24+0.04%467,319
Sep 14, 202624.2324.2724.2224.23-0.08%394,663
Sep 11, 202624.2924.2924.2424.25-0.08%212,885
Sep 10, 202624.3124.3224.2624.27-0.37%307,959
Sep 9, 202624.3824.3824.3624.36-0.08%142,602
Sep 8, 202624.4024.4024.3824.38-0.08%367,744
Sep 4, 202624.4024.4124.3924.40+0.00%248,922
Sep 3, 202624.3924.4124.3924.40+0.12%432,227
Sep 2, 202624.3624.3824.3624.37-0.53%185,504
Aug 31, 202624.5024.5124.4924.50+0.00%216,685
Aug 28, 202624.5624.5724.5024.50-0.18%553,533
Aug 27, 202624.5624.5824.5424.55-0.02%173,612
Aug 26, 202624.5524.5624.5424.55-0.04%198,712
Aug 25, 202624.5624.5724.5524.56+0.16%193,892
Aug 24, 202624.5324.5324.5124.52+0.00%295,862
Aug 21, 202624.5224.5324.5024.52+0.04%114,392
Aug 20, 202624.5124.5324.5024.51-0.16%275,270
Aug 19, 202624.5524.6624.5124.55+0.08%408,880
Aug 18, 202624.5024.5424.5024.53+0.04%379,486
Aug 17, 202624.5224.5424.5124.52-0.04%146,118
Aug 14, 202624.5624.5624.5324.53-0.04%134,378
Aug 13, 202624.5524.7024.5424.54+0.12%283,514
Aug 12, 202624.5124.6724.5024.51+0.08%138,472
Aug 11, 202624.4924.5024.4824.49+0.08%146,915
Aug 10, 202624.5024.5124.4724.47-0.16%203,985
Aug 7, 202624.5224.5324.5024.51+0.14%231,580
Aug 6, 202624.4924.5024.4724.48-0.14%298,614
Aug 5, 202624.4924.5224.4924.51+0.00%232,149
Aug 4, 202624.5024.6424.4924.51+0.25%349,951
Aug 3, 202624.4524.6024.4424.45-0.33%187,600
Jul 31, 202624.5224.5324.5124.53-0.06%208,578
Jul 30, 202624.5424.5624.5424.55+0.04%220,788
Jul 29, 202624.5124.5524.4924.54+0.06%161,366
Jul 28, 202624.5124.5524.5124.52+0.08%151,951
Jul 27, 202624.4924.5124.4824.50+0.08%659,553
Jul 24, 202624.4824.5024.4824.48+0.04%190,987
Jul 23, 202624.4724.4924.4524.47-0.13%143,944
Jul 22, 202624.5024.5324.4924.50-0.12%295,684
Jul 21, 202624.5524.5524.5224.53-0.04%156,078
Jul 20, 202624.5624.5824.5424.54-0.08%251,641
Jul 17, 202624.5724.5924.5624.56+0.00%152,272
Jul 16, 202624.5524.5824.5524.56-0.04%184,568
Jul 15, 202624.5424.5824.5424.57+0.12%2,219,712
Jul 14, 202624.5324.5524.5124.54+0.20%245,406
Jul 13, 202624.5324.5424.4824.49-0.20%356,843
Jul 10, 202624.5624.5724.5324.54-0.08%219,117
Jul 9, 202624.5524.5824.5424.56+0.12%164,003
Jul 8, 202624.5424.5524.5124.53-0.12%187,714
Jul 7, 202624.5824.6124.5524.56-0.20%149,262
Jul 6, 202624.6024.6124.5924.61+0.04%145,081
Jul 2, 202624.5824.6224.5824.60+0.16%214,247
Jul 1, 202624.5624.5824.5524.56-0.41%176,464
Jun 30, 202624.6824.6924.6524.66-0.12%329,932
Jun 29, 202624.6824.6924.6724.69+0.00%237,163
Jun 26, 202624.6724.7024.6624.69+0.16%233,612
Jun 25, 202624.6524.6724.6524.65+0.04%363,199
Jun 24, 202624.6424.7524.6324.64+0.12%209,260
Jun 23, 202624.6024.6224.6024.61+0.16%166,588
Jun 22, 202624.5824.5924.5724.57-0.16%152,553
Jun 18, 202624.6224.6424.6124.61+0.16%200,984
Jun 17, 202624.6424.6624.5724.57-0.32%2,175,867
Jun 16, 202624.6424.6724.6324.65+0.04%111,656
Jun 15, 202624.6624.6724.6424.64+0.08%318,821
Jun 12, 202624.6224.6424.6024.62-0.04%215,057
Jun 11, 202624.5824.6424.5624.63+0.29%136,255
Jun 10, 202624.5724.5824.5524.56-0.04%121,969
Jun 9, 202624.5624.5724.5424.57+0.12%168,452
Jun 8, 202624.5524.5624.5324.54+0.01%114,942
Jun 5, 202624.5624.5624.5224.54-0.30%185,764
Jun 4, 202624.6124.6224.6024.61+0.16%180,601
Jun 3, 202624.5824.5824.5624.57-0.08%112,351
Jun 2, 202624.6224.6224.5924.59-0.04%186,302
Jun 1, 202624.5824.6024.5624.60-0.45%262,658
May 29, 202624.7124.7324.7024.71+0.08%133,063
May 28, 202624.6724.7124.6624.69+0.04%149,209
May 27, 202624.6624.6824.6624.68+0.08%206,771
May 26, 202624.6524.6824.6424.66+0.16%187,153
May 22, 202624.6524.6524.6024.62+0.00%106,901
May 21, 202624.5924.6224.5724.62+0.04%116,691
May 20, 202624.5524.6324.5524.61+0.24%149,619
May 19, 202624.5624.5724.5224.55-0.12%123,733
May 18, 202624.6124.6124.5724.58-0.02%318,142
May 15, 202624.5824.6024.5824.59-0.22%127,692
May 14, 202624.6624.6724.6424.64-0.06%251,383
May 13, 202624.6324.6624.6224.66+0.02%153,176
May 12, 202624.6424.6624.6324.65-0.08%83,736
May 11, 202624.6824.6924.6724.67-0.12%325,048
May 8, 202624.7024.7224.6924.70+0.16%117,470
May 7, 202624.7224.7224.6524.66-0.12%232,676
May 6, 202624.7024.7024.6824.69+0.20%132,085
May 5, 202624.6424.6624.6324.64+0.04%191,165
May 4, 202624.6524.6624.5924.63-0.12%132,239
May 1, 202624.6624.6824.6424.66-0.36%127,091
Apr 30, 202624.7324.7524.7224.75+0.20%121,774
Apr 29, 202624.7524.7524.7024.70-0.24%106,129
Apr 28, 202624.7624.7624.7424.76-0.04%99,342
Apr 27, 202624.7924.7924.7624.77-0.04%127,955
Apr 24, 202624.7724.8024.7624.78+0.06%191,124
Apr 23, 202624.7724.7924.7524.77-0.06%126,355
Apr 22, 202624.7824.8024.7724.78+0.04%207,184
Apr 21, 202624.7824.8024.7724.77-0.16%116,532
Apr 20, 202624.8224.8224.7924.81-0.02%124,609
Apr 17, 202624.8224.8424.8124.82+0.22%115,637
Apr 16, 202624.8024.8024.7524.76-0.06%187,726
Apr 15, 202624.7524.7824.7524.77-0.06%84,161
Apr 14, 202624.7524.7924.7524.79+0.16%211,316
Apr 13, 202624.7124.7524.7124.75+0.12%385,821
Apr 10, 202624.7624.7624.7124.72-0.08%86,628
Apr 9, 202624.7224.7624.7024.74+0.08%96,918
Apr 8, 202624.7724.7724.7124.72+0.16%121,154
Apr 7, 202624.6624.6924.6224.68+0.08%213,040
Apr 6, 202624.6524.6824.6524.66-0.08%133,523
Apr 2, 202624.6324.7024.6324.68+0.16%105,215
Apr 1, 202624.6324.6624.6324.64-0.34%165,373
Mar 31, 202624.7124.7524.7024.73+0.26%169,082
Mar 30, 202624.6824.6924.6624.66+0.17%88,532
Mar 27, 202624.5924.6324.5824.62+0.12%176,696
Mar 26, 202624.6424.6624.5924.59-0.34%313,663
Mar 25, 202624.7024.7024.6624.68+0.10%79,684
Mar 24, 202624.6324.6824.6224.65-0.08%121,802
Mar 23, 202624.6424.7024.6424.67+0.16%149,150
Mar 20, 202624.6624.6624.6224.63-0.36%213,319
Mar 19, 202624.6424.7324.6024.72+0.12%179,211
Mar 18, 202624.7324.7524.6824.69-0.24%240,917
Mar 17, 202624.7424.7624.7324.75+0.14%175,485
Mar 16, 202624.7224.7324.7024.71+0.14%77,693
Mar 13, 202624.7324.7424.6724.68-0.08%111,759
Mar 12, 202624.7724.7724.6824.70-0.36%271,676
Mar 11, 202624.8324.8324.7824.79-0.20%80,633
Mar 10, 202624.8724.8824.8424.84-0.08%111,166
Mar 9, 202624.8224.8724.8124.86+0.08%136,155
Mar 6, 202624.8024.8724.8024.84-0.04%234,300
Mar 5, 202624.8524.8624.8424.85-0.16%314,108
Mar 4, 202624.9024.9024.8824.89-0.04%175,856
Mar 3, 202624.8324.9024.8224.90+0.04%216,643
Mar 2, 202624.9124.9124.8824.89-0.64%207,304
Feb 27, 202625.0525.0525.0325.05+0.12%255,774
Feb 26, 202625.0025.0225.0025.02+0.04%275,549
Feb 25, 202625.0125.0225.0025.01-0.02%136,205
Feb 24, 202625.0125.0225.0025.02-0.06%200,183
Feb 23, 202625.0125.0325.0025.03+0.08%236,422
Feb 20, 202624.9825.0124.9825.01+0.08%205,088
Feb 19, 202624.9724.9924.9724.99+0.00%179,418
Feb 18, 202624.9824.9924.9824.99+0.04%210,232
Feb 17, 202624.9924.9924.9824.98-0.04%188,978
Feb 13, 202624.9924.9924.9824.99+0.12%163,042
Feb 12, 202624.9324.9724.9324.96+0.16%208,589
Feb 11, 202624.9124.9424.9124.92-0.08%362,372
Feb 10, 202624.9424.9624.9424.94+0.06%457,670
Feb 9, 202624.9124.9324.9124.93+0.02%167,348
Feb 6, 202624.9224.9324.9024.92-0.04%337,062
Feb 5, 202624.9024.9324.8924.93+0.24%334,132
Feb 4, 202624.8624.8724.8524.87+0.00%191,980
Feb 3, 202624.8624.8724.8524.87+0.00%149,740
Feb 2, 202624.8824.8824.8624.87-0.44%462,746
Jan 30, 202624.9624.9924.9624.98+0.07%260,694
Jan 29, 202624.9624.9724.9524.96+0.07%274,917
Jan 28, 202624.9524.9624.9424.95-0.02%101,300
Jan 27, 202624.9424.9524.9324.95+0.08%402,181
Jan 26, 202624.9424.9424.9324.93+0.00%196,497
Jan 23, 202624.9424.9424.9124.93+0.04%151,553
Jan 22, 202624.9224.9224.9124.92+0.04%197,277
Jan 21, 202624.9124.9224.9024.91+0.08%168,389
Jan 20, 202624.8924.9024.8824.89-0.06%243,634
Jan 16, 202624.9224.9224.9024.91+0.02%234,756
Jan 15, 202624.9224.9324.9024.90-0.12%203,285
Jan 14, 202624.9224.9424.9224.93+0.00%178,847
Jan 13, 202624.9124.9324.9024.93+0.16%335,075
Jan 12, 202624.8924.9024.8824.89+0.00%248,107
Jan 9, 202624.9024.9224.8924.89-0.04%631,824
Jan 8, 202624.9024.9124.8924.90-0.04%386,222
Jan 7, 202624.9224.9324.9124.91-0.04%249,774
Jan 6, 202624.9224.9224.9024.92+0.00%160,647
Jan 5, 202624.9224.9224.9024.92+0.12%219,869
Jan 2, 202624.9024.9024.8824.89-0.04%100,580
Dec 31, 202524.9024.9124.8924.90-0.08%131,615
Dec 30, 202524.8924.9224.8924.92+0.06%194,069
Dec 29, 202524.9024.9124.8924.91+0.02%281,713
Dec 26, 202524.9024.9024.8724.90+0.12%207,746
Dec 24, 202524.8624.8724.8524.87+0.12%78,137
Dec 23, 202524.8224.8424.8124.84-0.04%168,968
Dec 22, 202524.8524.8524.8324.85-0.04%240,005
Dec 19, 202524.8824.8824.8424.86-0.36%199,490
Dec 18, 202524.9624.9624.9324.95+0.12%174,865
Dec 17, 202524.9124.9224.9024.92+0.02%155,118
Dec 16, 202524.9024.9224.8924.91+0.06%282,985
Dec 15, 202524.9024.9124.8824.90+0.08%369,360
Dec 12, 202524.8824.8924.8724.88-0.08%109,450
Dec 11, 202524.9024.9224.8924.90+0.04%109,331
Dec 10, 202524.8424.9024.8224.89+0.20%165,097
Dec 9, 202524.8724.8724.8324.84-0.08%115,551
Dec 8, 202524.8724.8724.8424.86-0.04%139,814
Dec 5, 202524.8924.8924.8624.87-0.08%317,469
Dec 4, 202524.8924.8924.8724.89-0.08%216,035
Dec 3, 202524.8824.9124.8824.91+0.12%169,948
Dec 2, 202524.8624.8824.8624.88+0.04%180,066
Dec 1, 202524.8624.8724.8524.87-0.46%125,504
Nov 28, 202524.9924.9924.9624.98+0.02%157,754
Nov 26, 202524.9724.9924.9624.98+0.00%138,421
Nov 25, 202524.9524.9924.9424.98+0.18%276,278
Nov 24, 202524.9324.9424.9224.93+0.02%94,208
Nov 21, 202524.9224.9324.9024.93+0.16%151,719
Nov 20, 202524.9024.9024.8724.89+0.08%207,378
Nov 19, 202524.8924.8924.8624.87+0.00%158,312
Nov 18, 202524.9124.9124.8624.87+0.04%108,876
Nov 17, 202524.8624.8624.8524.86+0.08%100,704
Nov 14, 202524.8724.8824.8424.84-0.08%145,443
Nov 13, 202524.8624.8724.8524.86-0.08%152,713
Nov 12, 202524.9024.9024.8624.88-0.06%258,784
Nov 11, 202524.8924.9024.8724.90+0.10%41,447
Nov 10, 202524.8724.8724.8624.87+0.02%154,939
Nov 7, 202524.8524.8824.8424.86+0.06%153,411
Nov 6, 202524.8524.8524.8424.85+0.20%150,995
Nov 5, 202524.8424.8424.8024.80-0.18%268,433
Nov 4, 202524.8224.8624.8224.84+0.06%186,867
Nov 3, 202524.8424.8424.8124.83-0.40%122,780

Daily open, high, low, close and volume for Schwab 1-5 Year Corporate Bond ETF (SCHJ). Showing 250 trading days. Unadjusted prices.