NYSEArca - Nasdaq Real Time Price USD

Schwab 1-5 Year Corporate Bond ETF (SCHJ)

24.50
-0.05
(-0.18%)
As of 3:35:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202524.5324.5524.5024.5024.50191,524
May 13, 202524.5324.5524.5224.5524.5596,700
May 12, 202524.5024.5324.4924.5224.5282,100
May 9, 202524.5724.5824.5424.5424.5446,800
May 8, 202524.5924.5924.5324.5324.53100,600
May 7, 202524.5924.6024.5624.5924.5962,000
May 6, 202524.5624.5824.5424.5824.5873,700
May 5, 202524.5524.5624.5224.5624.5659,300
May 2, 202524.5824.5824.5224.5424.5467,400
May 1, 2025 0.092 Dividend
May 1, 202524.6624.6624.5724.5824.58160,900
Apr 30, 202524.7224.7324.6924.7024.6196,000
Apr 29, 202524.6824.7224.6824.7224.63118,500
Apr 28, 202524.6424.6924.6424.6924.6086,600
Apr 25, 202524.6224.6524.6024.6424.5545,400
Apr 24, 202524.5624.6124.5524.6024.5169,100
Apr 23, 202524.5524.5824.4924.5024.4184,700
Apr 22, 202524.5424.5524.5024.5024.4194,200
Apr 21, 202524.5424.5824.5124.5124.42141,200
Apr 17, 202524.5424.5624.5324.5424.45145,300
Apr 16, 202524.5024.5224.4624.5024.41115,000
Apr 15, 202524.4324.4924.4324.4524.36119,900
Apr 14, 202524.4024.4424.3724.4324.34265,000
Apr 11, 202524.3224.3624.2324.3224.23115,600
Apr 10, 202524.4224.4724.3524.3724.2858,600
Apr 9, 202524.2824.5124.2624.5124.42110,700
Apr 8, 202524.4724.4924.3624.4224.33172,500
Apr 7, 202524.5824.5824.3924.4024.30140,800
Apr 4, 202524.6824.7024.5624.6124.52107,300
Apr 3, 202524.6624.6824.6424.6424.55151,300
Apr 2, 202524.6024.6024.5624.5724.4868,000
Apr 1, 2025 0.084 Dividend
Apr 1, 202524.5924.5924.5624.5824.4884,600
Mar 31, 202524.6524.6724.6324.6424.46204,000
Mar 28, 202524.6124.6524.6124.6524.4781,800
Mar 27, 202524.5924.6024.5024.6024.4280,000
Mar 26, 202524.5724.5924.5724.5824.4044,400
Mar 25, 202524.5824.6124.5824.5924.4158,500
Mar 24, 202524.5924.6024.5624.5824.4061,200
Mar 21, 202524.6424.6424.6024.6224.4457,100
Mar 20, 202524.6324.6324.5924.6024.4288,300
Mar 19, 202524.5324.6024.5124.5924.4149,800
Mar 18, 202524.5124.5524.5024.5224.35144,200
Mar 17, 202524.5224.5424.5024.5124.3475,800
Mar 14, 202524.5424.5424.5024.5124.34132,500
Mar 13, 202524.4924.5224.4824.5224.3586,300
Mar 12, 202524.5324.5324.4924.5024.33100,300
Mar 11, 202524.5824.5824.5224.5424.37107,000
Mar 10, 202524.5624.5924.5624.5824.40132,400
Mar 7, 202524.6024.6024.5224.5424.37105,200
Mar 6, 202524.5624.5624.5224.5624.3953,700
Mar 5, 202524.6024.6024.5324.5324.3666,300
Mar 4, 202524.5924.6124.5624.5824.4087,900
Mar 3, 2025 0.091 Dividend
Mar 3, 202524.5424.5724.5224.5724.4082,800
Feb 28, 202524.6124.6524.6124.6524.3877,200
Feb 27, 202524.5924.6024.5824.6024.3386,300
Feb 26, 202524.6024.6224.5724.6124.3460,900
Feb 25, 202524.5924.6024.5824.5924.33176,900
Feb 24, 202524.5324.5624.5224.5424.28126,900
Feb 21, 202524.4924.5424.4924.5224.2698,500
Feb 20, 202524.5024.5024.4724.4824.22241,200
Feb 19, 202524.4524.4824.4524.4824.22124,000
Feb 18, 202524.4824.4824.4524.4524.1945,300
Feb 14, 202524.4824.5024.4724.4724.21125,600
Feb 13, 202524.4324.4524.4124.4424.18173,900
Feb 12, 202524.3824.3824.3624.3824.1288,500
Feb 11, 202524.4224.4324.4024.4224.16135,300
Feb 10, 202524.4324.4424.4224.4324.17125,200
Feb 7, 202524.4324.4324.4024.4124.15152,400
Feb 6, 202524.4624.4624.4324.4524.1967,300
Feb 5, 202524.4624.4824.4424.4724.2175,900
Feb 4, 202524.3524.4424.3524.4224.1687,300
Feb 3, 2025 0.1 Dividend
Feb 3, 202524.4224.4224.3724.4024.14133,900
Jan 31, 202524.5124.5324.5024.5224.16118,500
Jan 30, 202524.5224.5324.5124.5224.16120,900
Jan 29, 202524.5324.5324.4924.5124.1589,900
Jan 28, 202524.5224.5224.4924.5224.1680,500
Jan 27, 202524.5224.5224.4924.5124.15119,100
Jan 24, 202524.5424.5424.4424.4524.0974,300
Jan 23, 202524.4024.4324.4024.4324.07160,600
Jan 22, 202524.4024.4424.4024.4224.06167,800
Jan 21, 202524.5524.5524.4224.4424.08204,100
Jan 17, 202524.4324.4324.4124.4224.06145,600
Jan 16, 202524.3924.4324.3724.4324.0766,100
Jan 15, 202524.4124.4124.3724.3924.03113,500
Jan 14, 202524.3024.3124.2924.3123.9581,600
Jan 13, 202524.2424.3024.2424.2823.93105,000
Jan 10, 202524.3524.3524.2824.3123.94127,900
Jan 8, 202524.5124.5124.3524.3824.0198,000
Jan 7, 202524.3424.3724.3424.3523.9957,800
Jan 6, 202524.3024.3824.3024.3724.01133,500
Jan 3, 202524.4024.4024.3624.3624.0086,500
Jan 2, 202524.4124.4124.3624.3924.0384,700
Dec 31, 202424.3624.4024.3624.3824.01145,200
Dec 30, 202424.3824.3824.3624.3624.00109,000
Dec 27, 202424.3324.3624.3324.3323.9785,200
Dec 26, 202424.3124.3624.2924.3624.00115,300
Dec 24, 202424.2924.3324.2924.3323.9676,900
Dec 23, 202424.3124.3224.3024.3123.9576,000
Dec 20, 2024 0.077 Dividend
Dec 20, 202424.3224.3524.3124.3223.9675,400
Dec 19, 202424.3724.3924.3524.3623.9367,000
Dec 18, 202424.4824.4924.3624.3723.9366,600
Dec 17, 202424.4824.4924.4624.4724.0351,100
Dec 16, 202424.4924.4924.4624.4624.0262,700
Dec 13, 202424.5224.5224.4724.4824.0449,600
Dec 12, 202424.5324.5324.5024.5024.0658,700
Dec 11, 202424.5624.5624.5224.5224.09146,800
Dec 10, 202424.5224.5424.5124.5324.0985,600
Dec 9, 202424.5524.5524.5324.5424.1082,400
Dec 6, 202424.5524.5524.5324.5524.1078,400
Dec 5, 202424.5124.5124.4924.5124.0764,200
Dec 4, 202424.4624.5324.4624.5224.0881,500
Dec 3, 202424.5224.5224.4824.4824.0480,900
Dec 2, 2024 0.084 Dividend
Dec 2, 202424.8224.8224.4524.4924.0583,500
Nov 29, 202424.5524.5724.5524.5724.0515,100
Nov 27, 202424.5124.5424.5024.5324.0165,400
Nov 26, 202424.4824.5024.4524.5023.9858,700
Nov 25, 202424.4824.5024.4724.5023.9883,700
Nov 22, 202424.4224.4324.4124.4223.9060,500
Nov 21, 202424.4524.4624.4224.4423.9283,300
Nov 20, 202424.4624.4624.4224.4323.91107,000
Nov 19, 202424.4524.4724.4424.4523.9353,400
Nov 18, 202424.4424.4424.4224.4423.92109,600
Nov 15, 202424.4024.4424.3724.4323.9172,800
Nov 14, 202424.4424.4424.3924.4023.8896,800
Nov 13, 202424.4424.4624.4124.4323.91100,400
Nov 12, 202424.4324.4424.4024.4023.88117,200
Nov 11, 202424.5024.5024.4524.4623.9473,300
Nov 8, 202424.5024.5124.4724.4923.97111,700
Nov 7, 202424.4124.5024.4124.4923.97165,400
Nov 6, 202424.4424.4424.3824.4123.8986,500
Nov 5, 202424.4124.4424.3924.4323.9178,200
Nov 4, 202424.4524.4524.4124.4323.91139,900
Nov 1, 2024 0.092 Dividend
Nov 1, 202424.4824.4824.3724.3823.8651,400
Oct 31, 202424.4924.5124.4724.4923.8882,600
Oct 30, 202424.5724.5724.5024.5223.9148,700
Oct 29, 202424.5324.5524.5024.5523.9469,100
Oct 28, 202424.5424.5524.4824.5223.91277,000
Oct 25, 202424.6224.6224.5324.5423.9379,300
Oct 24, 202424.6224.6224.5524.5623.9549,700
Oct 23, 202424.5724.6024.5124.6023.99117,500
Oct 22, 202424.6024.6024.5524.5723.9661,100
Oct 21, 202424.6424.6424.5624.5823.9769,900
Oct 18, 202424.6724.6724.6224.6424.0233,300
Oct 17, 202424.6524.6524.6124.6324.0249,700
Oct 16, 202424.6724.6724.6324.6624.0496,400
Oct 15, 202424.6224.6424.6124.6324.02109,500
Oct 14, 202424.6924.6924.5924.6123.9949,600
Oct 11, 2024 2:1 Stock Splits
Oct 11, 202424.4024.6424.4024.6224.0163,600
Oct 10, 202424.5824.6024.5724.5923.9838,600
Oct 9, 202424.5924.5924.5724.5823.96104,800
Oct 8, 202424.5724.6024.5624.6023.99104,400
Oct 7, 202424.5824.5824.5624.5823.96112,600
Oct 4, 202424.6724.6724.6024.6124.0099,000
Oct 3, 202424.7524.7524.7024.7024.0948,400
Oct 2, 202424.7524.7624.7324.7524.1341,400
Oct 1, 202424.7524.7724.7524.7624.1458,400
Sep 30, 202424.8324.8424.7924.8124.19103,600
Sep 27, 202424.8324.8524.8224.8424.2264,800
Sep 26, 202424.8324.8324.7724.7824.17110,000
Sep 25, 202424.8524.8524.8124.8324.2199,200
Sep 24, 202424.8624.8624.8224.8524.23122,000
Sep 23, 202424.8124.8424.8124.8224.2083,800
Sep 20, 202424.8224.8324.7824.8324.2153,600
Sep 19, 202424.8024.8224.7924.8124.1983,800
Sep 18, 202424.7924.8424.7624.7824.16108,400
Sep 17, 202424.7824.8124.7724.8124.19103,600
Sep 16, 202424.8024.8224.7824.8124.19143,000
Sep 13, 202424.8024.8024.7724.7824.1798,600
Sep 12, 202424.7524.7524.7224.7524.1373,200
Sep 11, 202424.7524.7624.7324.7624.14173,600
Sep 10, 202424.7724.7724.7224.7524.13196,600
Sep 9, 202424.7224.7724.7024.7724.1695,400
Sep 6, 202424.6724.7524.6724.7224.10138,000
Sep 5, 202424.6724.6824.6524.6724.0688,200
Sep 4, 202424.6124.6624.6024.6524.0374,200
Sep 3, 2024 0.087 Dividend
Sep 3, 202424.6024.6424.5824.6424.02103,800
Aug 30, 202424.6724.6724.6424.6623.9544,600
Aug 29, 202424.6524.6824.6424.6723.9676,000
Aug 28, 202424.6724.6724.6624.6723.96118,000
Aug 27, 202424.7024.7024.6224.6723.97166,000
Aug 26, 202424.6724.6724.6524.6523.95104,400
Aug 23, 202424.6024.6624.6024.6623.9590,800
Aug 22, 202424.6024.6024.5724.5823.8991,200
Aug 21, 202424.5924.6324.5924.6123.9269,000
Aug 20, 202424.5824.5824.5624.5823.8852,200
Aug 19, 202424.5524.5624.5224.5523.85312,400
Aug 16, 202424.5224.5424.5024.5323.8449,600
Aug 15, 202424.5024.5024.4924.5023.80115,400
Aug 14, 202424.5524.5824.5524.5623.86119,800
Aug 13, 202424.5124.5524.5124.5523.8579,400
Aug 12, 202424.5024.5024.4524.4923.7937,200
Aug 9, 202424.4924.4924.4624.4623.7756,200
Aug 8, 202424.4424.4524.4124.4523.7692,200
Aug 7, 202424.4924.5524.4324.4423.75267,600
Aug 6, 202424.5524.5524.4524.4723.7791,600
Aug 5, 202424.5824.5824.4824.5123.81152,800
Aug 2, 202424.5324.5524.5024.5323.83106,400
Aug 1, 202424.3924.4224.3924.4223.7395,200
Jul 31, 202424.4124.4724.3824.4723.7788,800
Jul 30, 202424.3824.4024.3624.4023.7088,200
Jul 29, 202424.4124.4124.3524.3723.6871,200
Jul 26, 202424.3724.3724.3424.3623.6651,400
Jul 25, 202424.3024.3324.3024.3223.6299,000
Jul 24, 202424.3324.3324.3024.3023.61159,600
Jul 23, 202424.3224.3224.3024.3123.6187,000
Jul 22, 202424.3024.3024.2724.3023.6079,800
Jul 19, 202424.2924.2924.2724.2823.6045,200
Jul 18, 202424.3224.3424.3124.3123.61102,400
Jul 17, 202424.3124.3324.3124.3323.64166,600
Jul 16, 202424.3324.3324.3024.3323.6493,000
Jul 15, 202424.3324.3324.3024.3123.6256,400
Jul 12, 202424.3124.3224.2924.3223.6370,400
Jul 11, 202424.2524.2924.2524.2823.5984,600
Jul 10, 202424.2324.2324.1924.2123.5237,800
Jul 9, 202424.2224.2224.1724.2023.5162,600
Jul 8, 202424.2324.2324.1924.1923.5156,400
Jul 5, 202424.1724.2224.1724.2123.5232,200
Jul 3, 202424.1024.1524.1024.1423.4529,000
Jul 2, 202424.0924.0924.0824.0923.4170,600
Jul 1, 2024 0.0765 Dividend
Jul 1, 202424.0524.0624.0424.0523.36127,600
Jun 28, 202424.2024.2024.1424.1423.38113,000
Jun 27, 202424.1424.1724.1424.1623.4073,000
Jun 26, 202424.1424.1424.1124.1323.3780,800
Jun 25, 202424.1724.1724.1424.1623.4054,600
Jun 24, 202424.1824.1824.1624.1723.4053,200
Jun 21, 202424.1924.1924.1524.1623.4048,200
Jun 20, 202424.1624.1624.1324.1623.4050,000
Jun 18, 202424.1724.1824.1624.1723.4171,800
Jun 17, 202424.1324.1424.1224.1323.37101,800
Jun 14, 202424.1624.1724.1624.1723.4141,600
Jun 13, 202424.1824.1824.1624.1723.4173,200
Jun 12, 202424.1724.1824.1324.1323.3754,000
Jun 11, 202424.0724.0824.0524.0723.3171,400
Jun 10, 202424.0524.0524.0324.0323.27104,000
Jun 7, 202424.0724.0724.0424.0423.2869,400
Jun 6, 202424.1024.1324.1024.1223.3669,000
Jun 5, 202424.1124.1224.0824.1223.36121,400
Jun 4, 202424.0724.1024.0724.0923.3447,200
Jun 3, 202424.0224.0624.0224.0623.3030,000
May 31, 202424.0924.1024.0824.1023.3474,400
May 30, 202424.0424.0624.0424.0623.3056,000
May 29, 202424.0224.0224.0024.0223.2623,800
May 28, 202424.0824.0824.0324.0423.2866,400
May 24, 202424.0624.0624.0424.0623.3054,200
May 23, 202424.0824.0824.0324.0423.2863,000
May 22, 202424.0924.0924.0524.0723.31177,400
May 21, 202424.1024.1024.0924.1023.3436,600
May 20, 202424.0924.0924.0824.0923.3339,800
May 17, 202424.0824.1124.0824.0923.3324,200
May 16, 202424.1024.1124.0824.0823.3372,600
May 15, 202424.1224.1324.1024.1123.3649,600
May 14, 202424.0424.0524.0424.0523.2953,400

Related Tickers