UK markets closed

Schwab 1-5 Year Corporate Bond ETF (SCHJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.04-0.06 (-0.11%)
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202448.0848.1048.0448.0448.0421,500
09 May 202448.0948.1248.0848.1048.1056,000
08 May 202448.0948.1248.0648.0748.0792,300
07 May 202448.1548.1548.0848.0948.0932,100
06 May 202448.1748.1748.0848.0848.0841,100
03 May 202448.1048.1248.0348.0748.0795,500
02 May 202447.8547.9547.8247.9447.9413,100
01 May 202447.7247.8747.7147.8147.8149,700
01 May 20240.157 Dividend
30 Apr 202447.8947.9047.8547.8747.7123,100
29 Apr 202447.9147.9447.8947.9347.7734,300
26 Apr 202447.8947.9147.8647.8847.7218,300
25 Apr 202447.9947.9947.7547.8347.6732,400
24 Apr 202447.9547.9547.8547.8847.7214,200
23 Apr 202447.8447.9347.8347.9247.7626,000
22 Apr 202447.7847.8547.7847.8547.6935,600
19 Apr 202447.8347.8347.7947.7947.6315,000
18 Apr 202447.7847.7947.7547.7647.6031,000
17 Apr 202447.7947.8247.7747.7847.6236,900
16 Apr 202447.7647.7647.6947.7347.5745,100
15 Apr 202447.9447.9447.7547.7647.6028,700
12 Apr 202447.9047.9347.8947.9047.7436,600
11 Apr 202447.8847.8847.8047.8447.6838,300
10 Apr 202447.9047.9047.8047.8247.6637,700
09 Apr 202448.1248.1948.0848.0847.9323,500
08 Apr 202448.1048.1048.0348.0347.8730,200
05 Apr 202448.2348.2348.0748.0847.9296,000
04 Apr 202448.1448.1548.0948.1547.9948,700
03 Apr 202448.0448.1248.0248.1147.9552,500
02 Apr 202448.1148.1148.0348.0947.93185,500
01 Apr 202448.2248.2248.0448.0747.9186,100
01 Apr 20240.152 Dividend
28 Mar 202448.3548.3748.3348.3348.0235,100
27 Mar 202448.3048.3848.3048.3848.0759,100
26 Mar 202448.3348.3348.2548.2847.9823,400
25 Mar 202448.3148.3348.2848.2947.9848,800
22 Mar 202448.3648.3648.3348.3448.0361,500
21 Mar 202448.3248.3248.2648.2747.9635,800
20 Mar 202448.2048.2948.1348.2547.94134,400
19 Mar 202448.1648.2048.1348.1747.8670,500
18 Mar 202448.1348.1348.0948.0947.7831,700
15 Mar 202448.1448.1448.0848.1147.8052,500
14 Mar 202448.1848.1848.1048.1047.8039,000
13 Mar 202448.2648.2648.1948.2147.9024,200
12 Mar 202448.3148.3148.2148.2247.9149,300
11 Mar 202448.3148.3148.2648.2847.9830,400
08 Mar 202448.3548.3748.2948.2947.9942,900
07 Mar 202448.2448.2548.2148.2547.9433,000
06 Mar 202448.2048.2348.1548.1747.8631,100
05 Mar 202448.1448.1748.1248.1447.8327,000
04 Mar 202448.1148.1148.0748.0947.7858,500
01 Mar 202448.0148.1547.9448.1447.83182,200
01 Mar 20240.146 Dividend
29 Feb 202448.1448.1948.1148.1347.6866,900
28 Feb 202448.1248.1448.1048.1347.6854,800
27 Feb 202448.1048.1448.0848.0847.6345,800
26 Feb 202448.1348.1448.0648.0947.6460,200
23 Feb 202448.1548.1948.1348.1747.7146,200
22 Feb 202448.1748.1848.1348.1547.7090,700
21 Feb 202448.1948.2248.1548.1747.7295,700
20 Feb 202448.2848.2848.1848.2147.7643,900
16 Feb 202448.0848.1448.0848.1247.6750,100
15 Feb 202448.2148.2248.1748.2147.7622,200
14 Feb 202448.0948.1548.0848.1447.6934,200
13 Feb 202448.2048.2048.0148.0347.5848,100
12 Feb 202448.2248.2748.2048.2547.8026,600
09 Feb 202448.1648.2348.1648.2347.7846,900
08 Feb 202448.2748.2748.2148.2147.7646,900
07 Feb 202448.3048.3248.2548.2847.8224,700
06 Feb 202448.2148.3248.2148.2947.8421,000
05 Feb 202448.3148.3148.1648.2047.7541,700
02 Feb 202448.2848.3148.2548.3147.8524,300
01 Feb 202448.5148.5148.3848.4547.9925,200
01 Feb 20240.158 Dividend
31 Jan 202448.5448.5748.4648.5147.89170,300
30 Jan 202448.4448.4648.3548.4247.8156,100
29 Jan 202448.3948.4548.3948.4247.8120,900
26 Jan 202448.4048.4248.3748.3847.7737,500
25 Jan 202448.3548.4248.3548.4147.8029,900
24 Jan 202448.3848.3848.2748.2947.6844,300
23 Jan 202448.2748.3248.2748.3247.7184,100
22 Jan 202448.3248.3548.3248.3347.7230,800
19 Jan 202448.3348.3348.2348.2947.6830,600
18 Jan 202448.3148.3348.2848.3147.7013,600
17 Jan 202448.2848.3148.2548.2847.6758,200
16 Jan 202448.4948.4948.3648.4247.8147,800
12 Jan 202448.5048.5648.4748.5347.9239,700
11 Jan 202448.3848.4348.2948.4147.8064,200
10 Jan 202448.2648.3048.2348.2547.6424,900
09 Jan 202448.2048.2648.2048.2447.6334,100
08 Jan 202448.2748.2748.1748.2347.6236,800
05 Jan 202448.1448.2748.1248.1547.5426,200
04 Jan 202448.1548.2048.1448.1747.56452,100
03 Jan 202448.2548.2548.1448.2247.6037,100
02 Jan 202448.2448.2848.2348.2547.64233,300
29 Dec 202348.3548.4048.3448.3847.7727,700
28 Dec 202348.4048.4048.3348.3647.7517,100
27 Dec 202348.2748.3748.2748.3747.7669,300
26 Dec 202348.1948.2548.1948.2447.6239,200
22 Dec 202348.2348.2748.2048.2447.6353,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...