SCHI Historical Prices
NYSEARCA: SCHISchwab ETFsCorporate BondETFUSD
21.46-0.025 (-0.12%)
Market open · Delayed 15 min · as of Oct 9, 1:43 PM ET
SCHI price history
The price history for Schwab 5-10 Year Corporate Bond (SCHI) on this page begins on October 7, 2019, when the stock closed at $24.84; it most recently closed at $21.48 on October 5, 2026. The highest price in this record is $27.80, reached on November 23, 2020; the latest close is 22.7% below that peak. Across the 6 complete calendar years in the table, SCHI finished higher in 3 and lower in 3. Its best year was 2020 (+6.7%) and its worst was 2022 (-16.6%).
Over roughly 7 years the share price changed -13.5%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, SCHI has lost 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHI returns
1 week
+0.47%
1 month
-2.54%
3 months
-4.32%
6 months
-5.67%
Year to date
-6.49%
1 year
-6.69%
3 years
+2.43%
5 years
-17.40%
SCHI price return, excluding dividends.
SCHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.48 | -6.45% |
| 2025 | 22.96 | +4.13% |
| 2024 | 22.05 | -1.87% |
| 2023 | 22.47 | +4.27% |
| 2022 | 21.55 | -16.57% |
| 2021 | 25.83 | -3.71% |
| 2020 | 26.83 | +6.71% |
| 2019* | 25.14 | +1.18% |
SCHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.40 | 21.49 | 21.38 | 21.48 | +0.23% | |
| 21.31 | 21.45 | 21.30 | 21.43 | +0.05% | |
| 21.40 | 21.45 | 21.39 | 21.42 | +0.28% | |
| 21.32 | 21.37 | 21.30 | 21.36 | +0.05% | |
| 21.44 | 21.48 | 21.33 | 21.35 | -0.14% | |
| 21.30 | 21.42 | 21.24 | 21.38 | -0.28% | |
| 21.49 | 21.51 | 21.41 | 21.44 | -0.09% | |
| 21.49 | 21.50 | 21.40 | 21.46 | -0.05% | |
| 21.47 | 21.51 | 21.42 | 21.47 | -0.60% | |
| 21.57 | 21.60 | 21.51 | 21.60 | +0.19% | |
| 21.68 | 21.71 | 21.55 | 21.56 | -0.51% | |
| 21.85 | 21.86 | 21.63 | 21.67 | -1.05% | |
| 21.89 | 21.90 | 21.85 | 21.90 | +0.09% | |
| 21.88 | 21.89 | 21.85 | 21.88 | +0.23% | |
| 21.85 | 21.85 | 21.81 | 21.83 | -0.27% | |
| 21.88 | 21.90 | 21.86 | 21.89 | +0.46% | |
| 21.82 | 21.90 | 21.77 | 21.79 | +0.09% | |
| 21.77 | 21.79 | 21.76 | 21.77 | -0.09% | |
| 21.79 | 21.85 | 21.75 | 21.79 | -0.09% | |
| 21.88 | 21.90 | 21.80 | 21.81 | -0.05% | |
| 21.89 | 21.91 | 21.82 | 21.82 | -0.77% | |
| 22.02 | 22.04 | 21.98 | 21.99 | -0.23% | |
| 22.05 | 22.08 | 22.02 | 22.04 | -0.09% | |
| 22.06 | 22.08 | 22.05 | 22.06 | -0.05% | |
| 22.09 | 22.17 | 22.06 | 22.07 | +0.14% | |
| 22.03 | 22.04 | 22.01 | 22.04 | +0.14% | |
| 22.07 | 22.10 | 22.01 | 22.01 | -0.86% | |
| 22.20 | 22.21 | 22.18 | 22.20 | -0.09% | |
| 22.30 | 22.32 | 22.21 | 22.22 | -0.31% | |
| 22.31 | 22.32 | 22.28 | 22.29 | -0.09% | |
| 22.30 | 22.31 | 22.28 | 22.31 | -0.09% | |
| 22.28 | 22.34 | 22.28 | 22.33 | +0.45% | |
| 22.21 | 22.24 | 22.20 | 22.23 | +0.18% | |
| 22.20 | 22.20 | 22.17 | 22.19 | -0.14% | |
| 22.21 | 22.24 | 22.20 | 22.22 | -0.31% | |
| 22.29 | 22.30 | 22.24 | 22.29 | +0.36% | |
| 22.16 | 22.22 | 22.14 | 22.21 | +0.05% | |
| 22.22 | 22.24 | 22.19 | 22.20 | -0.22% | |
| 22.30 | 22.31 | 22.23 | 22.25 | -0.27% | |
| 22.32 | 22.36 | 22.30 | 22.31 | +0.31% | |
| 22.27 | 22.28 | 22.23 | 22.24 | +0.09% | |
| 22.24 | 22.26 | 22.21 | 22.22 | +0.05% | |
| 22.25 | 22.25 | 22.20 | 22.21 | -0.45% | |
| 22.32 | 22.33 | 22.27 | 22.31 | +0.22% | |
| 22.27 | 22.28 | 22.23 | 22.26 | -0.27% | |
| 22.32 | 22.35 | 22.30 | 22.32 | -0.04% | |
| 22.28 | 22.33 | 22.28 | 22.33 | +0.50% | |
| 22.20 | 22.23 | 22.19 | 22.22 | -0.18% | |
| 22.27 | 22.28 | 22.22 | 22.26 | -0.18% | |
| 22.28 | 22.32 | 22.28 | 22.30 | +0.18% | |
| 22.31 | 22.34 | 22.25 | 22.26 | -0.31% | |
| 22.29 | 22.36 | 22.29 | 22.33 | +0.22% | |
| 22.28 | 22.30 | 22.26 | 22.28 | +0.22% | |
| 22.24 | 22.28 | 22.23 | 22.23 | 0.00% | |
| 22.20 | 22.24 | 22.20 | 22.23 | -0.27% | |
| 22.32 | 22.33 | 22.29 | 22.29 | -0.22% | |
| 22.37 | 22.37 | 22.32 | 22.34 | -0.22% | |
| 22.43 | 22.44 | 22.37 | 22.39 | -0.27% | |
| 22.46 | 22.49 | 22.44 | 22.45 | +0.13% | |
| 22.42 | 22.54 | 22.40 | 22.42 | -0.13% | |
| 22.39 | 22.46 | 22.39 | 22.45 | +0.36% | |
| 22.36 | 22.41 | 22.35 | 22.37 | +0.22% | |
| 22.39 | 22.40 | 22.31 | 22.32 | -0.36% | |
| 22.44 | 22.46 | 22.39 | 22.40 | -0.22% | |
| 22.43 | 22.49 | 22.42 | 22.45 | +0.13% | |
| 22.42 | 22.43 | 22.37 | 22.42 | -0.18% | |
| 22.51 | 22.58 | 22.44 | 22.46 | -0.53% | |
| 22.56 | 22.58 | 22.53 | 22.58 | +0.11% | |
| 22.54 | 22.57 | 22.53 | 22.56 | +0.11% | |
| 22.50 | 22.55 | 22.49 | 22.53 | -0.49% | |
| 22.70 | 22.71 | 22.64 | 22.64 | -0.44% | |
| 22.71 | 22.74 | 22.70 | 22.74 | +0.13% | |
| 22.66 | 22.73 | 22.66 | 22.71 | +0.13% | |
| 22.68 | 22.71 | 22.67 | 22.68 | +0.13% | |
| 22.64 | 22.68 | 22.63 | 22.65 | +0.31% | |
| 22.56 | 22.61 | 22.55 | 22.58 | +0.13% | |
| 22.55 | 22.55 | 22.52 | 22.55 | -0.18% | |
| 22.63 | 22.65 | 22.59 | 22.59 | +0.27% | |
| 22.62 | 22.66 | 22.52 | 22.53 | -0.40% | |
| 22.63 | 22.66 | 22.61 | 22.62 | +0.09% | |
| 22.63 | 22.70 | 22.60 | 22.60 | +0.09% | |
| 22.57 | 22.60 | 22.54 | 22.58 | -0.18% | |
| 22.49 | 22.62 | 22.47 | 22.62 | +0.67% | |
| 22.49 | 22.52 | 22.44 | 22.47 | -0.13% | |
| 22.47 | 22.51 | 22.43 | 22.50 | +0.27% | |
| 22.48 | 22.51 | 22.43 | 22.44 | -0.04% | |
| 22.50 | 22.50 | 22.44 | 22.45 | -0.58% | |
| 22.57 | 22.60 | 22.56 | 22.58 | +0.18% | |
| 22.53 | 22.55 | 22.51 | 22.54 | -0.22% | |
| 22.62 | 22.62 | 22.58 | 22.59 | 0.00% | |
| 22.52 | 22.60 | 22.51 | 22.59 | -0.53% | |
| 22.71 | 22.74 | 22.69 | 22.71 | +0.13% | |
| 22.63 | 22.70 | 22.62 | 22.68 | +0.22% | |
| 22.62 | 22.65 | 22.61 | 22.63 | +0.09% | |
| 22.63 | 22.64 | 22.58 | 22.61 | +0.40% | |
| 22.57 | 22.58 | 22.49 | 22.52 | +0.07% | |
| 22.44 | 22.52 | 22.40 | 22.51 | +0.07% | |
| 22.35 | 22.51 | 22.35 | 22.49 | +0.63% | |
| 22.36 | 22.39 | 22.31 | 22.35 | -0.40% | |
| 22.48 | 22.51 | 22.41 | 22.44 | -0.13% | |
| 22.49 | 22.50 | 22.45 | 22.47 | -0.53% | |
| 22.64 | 22.66 | 22.59 | 22.59 | -0.13% | |
| 22.59 | 22.62 | 22.56 | 22.62 | +0.04% | |
| 22.63 | 22.63 | 22.59 | 22.61 | -0.26% | |
| 22.69 | 22.70 | 22.66 | 22.67 | -0.13% | |
| 22.71 | 22.73 | 22.69 | 22.70 | +0.27% | |
| 22.75 | 22.75 | 22.62 | 22.64 | -0.31% | |
| 22.69 | 22.73 | 22.68 | 22.71 | +0.44% | |
| 22.59 | 22.64 | 22.59 | 22.61 | +0.18% | |
| 22.61 | 22.62 | 22.50 | 22.57 | -0.27% | |
| 22.61 | 22.70 | 22.61 | 22.63 | -0.31% | |
| 22.70 | 22.73 | 22.67 | 22.70 | +0.18% | |
| 22.72 | 22.72 | 22.62 | 22.66 | -0.44% | |
| 22.72 | 22.76 | 22.71 | 22.76 | 0.00% | |
| 22.80 | 22.81 | 22.75 | 22.76 | -0.22% | |
| 22.79 | 22.84 | 22.76 | 22.81 | +0.09% | |
| 22.84 | 22.85 | 22.74 | 22.79 | -0.18% | |
| 22.85 | 22.88 | 22.83 | 22.83 | +0.13% | |
| 22.86 | 22.87 | 22.79 | 22.80 | -0.39% | |
| 22.87 | 22.89 | 22.84 | 22.89 | +0.04% | |
| 22.89 | 22.93 | 22.87 | 22.88 | +0.44% | |
| 22.86 | 22.86 | 22.77 | 22.78 | -0.26% | |
| 22.83 | 22.85 | 22.81 | 22.84 | -0.04% | |
| 22.80 | 22.87 | 22.79 | 22.85 | +0.26% | |
| 22.71 | 22.80 | 22.71 | 22.79 | +0.26% | |
| 22.79 | 22.79 | 22.72 | 22.73 | -0.18% | |
| 22.73 | 22.82 | 22.71 | 22.77 | +0.04% | |
| 22.84 | 22.84 | 22.73 | 22.76 | +0.31% | |
| 22.63 | 22.70 | 22.54 | 22.69 | +0.27% | |
| 22.63 | 22.69 | 22.63 | 22.63 | -0.22% | |
| 22.58 | 22.71 | 22.57 | 22.68 | +0.35% | |
| 22.59 | 22.65 | 22.57 | 22.60 | -0.35% | |
| 22.65 | 22.71 | 22.61 | 22.68 | +0.58% | |
| 22.58 | 22.61 | 22.54 | 22.55 | +0.49% | |
| 22.41 | 22.48 | 22.40 | 22.44 | -0.18% | |
| 22.57 | 22.61 | 22.46 | 22.48 | -0.75% | |
| 22.67 | 22.69 | 22.63 | 22.65 | +0.35% | |
| 22.54 | 22.62 | 22.52 | 22.57 | -0.22% | |
| 22.56 | 22.68 | 22.53 | 22.62 | +0.49% | |
| 22.64 | 22.65 | 22.50 | 22.51 | -0.97% | |
| 22.60 | 22.75 | 22.59 | 22.73 | +0.22% | |
| 22.76 | 22.78 | 22.67 | 22.68 | -0.48% | |
| 22.74 | 22.79 | 22.74 | 22.79 | +0.44% | |
| 22.72 | 22.73 | 22.66 | 22.69 | +0.44% | |
| 22.70 | 22.74 | 22.57 | 22.59 | -0.31% | |
| 22.76 | 22.76 | 22.62 | 22.66 | -0.61% | |
| 22.86 | 22.86 | 22.77 | 22.80 | -0.48% | |
| 22.98 | 23.00 | 22.90 | 22.91 | -0.43% | |
| 22.87 | 23.01 | 22.87 | 23.01 | +0.44% | |
| 22.89 | 22.98 | 22.86 | 22.91 | -0.30% | |
| 22.96 | 22.99 | 22.93 | 22.98 | -0.26% | |
| 23.04 | 23.08 | 23.03 | 23.04 | -0.04% | |
| 22.93 | 23.08 | 22.92 | 23.05 | 0.00% | |
| 23.04 | 23.06 | 23.00 | 23.05 | -0.77% | |
| 23.24 | 23.26 | 23.22 | 23.23 | +0.04% | |
| 23.18 | 23.22 | 23.18 | 23.22 | +0.13% | |
| 23.19 | 23.21 | 23.18 | 23.19 | -0.04% | |
| 23.20 | 23.22 | 23.17 | 23.20 | -0.09% | |
| 23.19 | 23.23 | 23.18 | 23.22 | +0.17% | |
| 23.17 | 23.19 | 23.14 | 23.18 | +0.04% | |
| 23.13 | 23.17 | 23.12 | 23.17 | +0.09% | |
| 23.15 | 23.17 | 23.14 | 23.15 | -0.04% | |
| 23.15 | 23.18 | 23.14 | 23.16 | 0.00% | |
| 23.16 | 23.16 | 23.13 | 23.16 | +0.26% | |
| 23.05 | 23.10 | 23.04 | 23.10 | +0.39% | |
| 22.98 | 23.04 | 22.98 | 23.01 | -0.13% | |
| 23.05 | 23.07 | 23.02 | 23.04 | +0.17% | |
| 22.97 | 23.00 | 22.96 | 23.00 | 0.00% | |
| 22.99 | 23.00 | 22.95 | 23.00 | +0.13% | |
| 22.93 | 22.99 | 22.91 | 22.97 | +0.35% | |
| 22.88 | 22.90 | 22.85 | 22.89 | 0.00% | |
| 22.89 | 22.90 | 22.87 | 22.89 | -0.04% | |
| 22.91 | 22.93 | 22.88 | 22.90 | -0.52% | |
| 23.02 | 23.03 | 23.00 | 23.02 | -0.04% | |
| 22.99 | 23.03 | 22.97 | 23.03 | +0.13% | |
| 23.02 | 23.02 | 22.97 | 23.00 | -0.09% | |
| 23.02 | 23.04 | 23.01 | 23.02 | -0.04% | |
| 23.04 | 23.04 | 23.01 | 23.03 | +0.09% | |
| 22.98 | 23.01 | 22.96 | 23.01 | +0.09% | |
| 22.98 | 23.00 | 22.96 | 22.99 | +0.04% | |
| 22.93 | 23.00 | 22.91 | 22.98 | +0.39% | |
| 22.91 | 22.93 | 22.88 | 22.89 | -0.35% | |
| 23.02 | 23.03 | 22.96 | 22.97 | -0.22% | |
| 23.08 | 23.08 | 23.02 | 23.02 | -0.22% | |
| 23.04 | 23.07 | 23.03 | 23.07 | +0.22% | |
| 23.02 | 23.04 | 23.00 | 23.02 | +0.15% | |
| 22.98 | 23.01 | 22.97 | 22.99 | -0.11% | |
| 22.99 | 23.03 | 22.96 | 23.01 | +0.13% | |
| 22.98 | 22.99 | 22.96 | 22.98 | -0.22% | |
| 23.05 | 23.06 | 23.01 | 23.03 | +0.04% | |
| 23.00 | 23.02 | 22.97 | 23.02 | +0.04% | |
| 23.00 | 23.03 | 22.98 | 23.01 | +0.22% | |
| 23.00 | 23.00 | 22.94 | 22.96 | -0.04% | |
| 23.01 | 23.03 | 22.97 | 22.97 | -0.30% | |
| 23.02 | 23.05 | 23.00 | 23.04 | -0.09% | |
| 23.04 | 23.06 | 23.01 | 23.06 | +0.13% | |
| 23.03 | 23.04 | 22.99 | 23.03 | +0.09% | |
| 22.97 | 23.01 | 22.95 | 23.01 | +0.31% | |
| 22.89 | 22.94 | 22.88 | 22.94 | +0.04% | |
| 22.94 | 22.94 | 22.91 | 22.93 | -0.04% | |
| 22.95 | 22.97 | 22.93 | 22.94 | -0.56% | |
| 23.07 | 23.08 | 23.03 | 23.07 | +0.30% | |
| 23.00 | 23.01 | 22.98 | 23.00 | -0.09% | |
| 22.97 | 23.02 | 22.96 | 23.02 | +0.17% | |
| 23.01 | 23.02 | 22.95 | 22.98 | +0.09% | |
| 22.97 | 22.98 | 22.94 | 22.96 | -0.35% | |
| 23.08 | 23.09 | 23.02 | 23.04 | -0.04% | |
| 22.95 | 23.05 | 22.93 | 23.05 | +0.39% | |
| 23.01 | 23.01 | 22.94 | 22.96 | -0.13% | |
| 23.02 | 23.02 | 22.95 | 22.99 | -0.13% | |
| 23.05 | 23.06 | 23.00 | 23.02 | -0.09% | |
| 23.06 | 23.06 | 23.02 | 23.04 | -0.19% | |
| 23.05 | 23.10 | 23.05 | 23.09 | +0.20% | |
| 23.02 | 23.05 | 23.00 | 23.04 | +0.09% | |
| 23.01 | 23.02 | 22.99 | 23.02 | -0.69% | |
| 23.21 | 23.22 | 23.16 | 23.18 | -0.09% | |
| 23.16 | 23.21 | 23.14 | 23.20 | +0.17% | |
| 23.11 | 23.19 | 23.11 | 23.16 | +0.26% | |
| 23.08 | 23.10 | 23.05 | 23.10 | +0.22% | |
| 23.04 | 23.05 | 22.99 | 23.05 | +0.35% | |
| 22.99 | 23.00 | 22.95 | 22.97 | +0.13% | |
| 22.98 | 22.98 | 22.93 | 22.94 | -0.04% | |
| 22.96 | 22.98 | 22.92 | 22.95 | +0.13% | |
| 22.92 | 22.95 | 22.91 | 22.92 | 0.00% | |
| 22.99 | 22.99 | 22.92 | 22.92 | -0.13% | |
| 22.97 | 23.00 | 22.95 | 22.95 | -0.30% | |
| 23.03 | 23.04 | 23.00 | 23.02 | -0.17% | |
| 23.02 | 23.06 | 23.00 | 23.06 | +0.39% | |
| 22.97 | 22.99 | 22.95 | 22.97 | 0.00% | |
| 22.96 | 22.99 | 22.95 | 22.97 | -0.04% | |
| 22.97 | 22.99 | 22.96 | 22.98 | +0.39% | |
| 22.95 | 22.95 | 22.88 | 22.89 | -0.26% | |
| 22.92 | 22.99 | 22.92 | 22.95 | +0.13% | |
| 22.94 | 22.94 | 22.90 | 22.92 | -0.61% | |
| 23.12 | 23.12 | 23.04 | 23.06 | -0.13% | |
| 23.08 | 23.14 | 23.07 | 23.09 | -0.26% | |
| 23.27 | 23.27 | 23.14 | 23.15 | -0.52% | |
| 23.26 | 23.28 | 23.23 | 23.27 | 0.00% | |
| 23.24 | 23.27 | 23.21 | 23.27 | +0.13% | |
| 23.26 | 23.26 | 23.22 | 23.24 | +0.13% | |
| 23.22 | 23.23 | 23.20 | 23.21 | -0.04% | |
| 23.22 | 23.23 | 23.19 | 23.22 | -0.04% | |
| 23.26 | 23.27 | 23.22 | 23.23 | +0.04% | |
| 23.21 | 23.23 | 23.19 | 23.22 | +0.17% | |
| 23.19 | 23.20 | 23.16 | 23.18 | -0.13% | |
| 23.15 | 23.21 | 23.13 | 23.21 | +0.26% | |
| 23.16 | 23.20 | 23.12 | 23.15 | +0.09% | |
| 23.07 | 23.15 | 23.06 | 23.13 | +0.09% | |
| 23.05 | 23.12 | 23.05 | 23.11 | +0.30% | |
| 23.06 | 23.07 | 23.02 | 23.04 | +0.26% | |
| 23.00 | 23.01 | 22.97 | 22.98 | -0.17% | |
| 23.09 | 23.09 | 23.02 | 23.02 | — |