Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Schwab Core Bond ETF SCCR

Full chart Compare
Set alert

Price alert · SCCR

All alert types
24.43 USD -0.04 (-0.16%)

Regular-session close

24.43 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.42 Day range 24.47
24.22 52-week range 26.24
YTD
-5.49%
1 year
-5.60%

SCCR price history

SCCR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.4524.4724.4224.43-0.04-0.16%176,400
Nov 12, 202624.6124.6124.4624.47-0.13-0.53%533,000
Nov 11, 202624.6024.6324.5724.60-0.03-0.12%409,300
Nov 10, 202624.7124.7124.5924.63-0.18-0.73%225,700
Nov 9, 202624.8424.8424.8024.810.000.00%388,600
Nov 6, 202624.8224.8524.7824.81-0.03-0.12%230,300
Nov 5, 202624.7524.8524.7224.84+0.07+0.28%285,500
Nov 4, 202624.6724.7824.6624.77+0.12+0.49%273,100
Nov 3, 202624.6624.6824.6224.65-0.01-0.04%479,800
Nov 2, 202624.6824.7524.6624.66-0.12-0.48%2,071,400
Oct 30, 202624.7924.8124.7524.78+0.04+0.16%147,800
Oct 29, 202624.6924.7624.6824.74+0.06+0.24%238,200
Oct 28, 202624.7024.8024.6424.68-0.02-0.08%359,500
Oct 27, 202624.6924.7124.6724.70+0.02+0.08%196,500
Oct 26, 202624.6924.7124.6724.68+0.04+0.16%210,200
Oct 23, 202624.6624.6924.6424.64-0.04-0.16%154,700
Oct 22, 202624.5924.7224.5924.68+0.19+0.78%376,500
Oct 21, 202624.5224.5524.4424.490.000.00%231,300
Oct 20, 202624.4924.5424.4724.49+0.04+0.16%162,400
Oct 19, 202624.5224.5324.4324.45-0.09-0.37%222,000
Oct 16, 202624.5324.5724.4924.54+0.02+0.08%314,000
Oct 15, 202624.5724.5824.5124.52+0.13+0.53%190,600
Oct 14, 202624.2624.4124.2424.39+0.04+0.16%409,400
Oct 13, 202624.3524.3824.3224.35+0.01+0.04%286,200
Oct 12, 202624.3124.3424.3124.34+0.03+0.12%259,600
Oct 9, 202624.3024.3224.2624.31-0.02-0.08%199,200
Oct 8, 202624.2324.3424.2124.33+0.07+0.29%245,500
Oct 7, 202624.1524.2724.1224.26+0.01+0.04%291,300
Oct 6, 202624.1824.2924.1824.25+0.03+0.12%292,200
Oct 5, 202624.2124.2324.1424.22-0.02-0.08%369,500
Oct 2, 202624.3624.3624.2224.24-0.03-0.12%275,500
Oct 1, 202624.2024.3224.1424.27-0.05-0.21%293,600
Sep 30, 202624.3824.3924.2824.32-0.01-0.04%421,300
Sep 29, 202624.3624.3624.2624.33-0.04-0.16%350,000
Sep 28, 202624.3524.4124.3424.37-0.11-0.45%330,600
Sep 25, 202624.4124.5024.3824.48+0.06+0.25%286,000
Sep 24, 202624.5724.5824.4124.42-0.14-0.57%308,600
Sep 23, 202624.7324.7324.5324.56-0.21-0.85%333,700
Sep 22, 202624.7824.8024.7324.770.000.00%258,000
Sep 21, 202624.8024.8024.7624.77+0.04+0.16%232,200
Sep 18, 202624.7624.7624.7024.73-0.09-0.36%166,200
Sep 17, 202624.8024.8324.7824.82+0.13+0.53%389,600
Sep 16, 202624.7224.7724.6924.690.000.00%252,100
Sep 15, 202624.6824.7124.6724.69-0.02-0.08%279,200
Sep 14, 202624.7024.7624.6624.71-0.03-0.12%220,200
Sep 11, 202624.7824.7924.7224.740.000.00%368,600
Sep 10, 202624.8024.8224.7324.74-0.17-0.68%442,800
Sep 9, 202624.9924.9924.9024.91-0.05-0.20%278,600
Sep 8, 202624.9725.0124.9424.96-0.03-0.12%216,500
Sep 4, 202624.9825.0124.9824.99+0.02+0.08%749,100
Sep 3, 202625.0325.0324.9724.97+0.01+0.04%206,000
Sep 2, 202624.9524.9724.9124.96+0.01+0.04%241,200
Sep 1, 202624.9725.0124.9324.95-0.17-0.68%275,700
Aug 31, 202625.1225.1425.0925.12-0.03-0.12%196,700
Aug 28, 202625.1725.2325.1425.15-0.07-0.28%204,700
Aug 27, 202625.2525.2525.2025.22-0.02-0.08%241,800
Aug 26, 202625.2325.2525.2025.24-0.03-0.12%247,100
Aug 25, 202625.2225.2725.2125.27+0.12+0.48%257,200
Aug 24, 202625.1525.1725.1425.15+0.04+0.16%166,400
Aug 21, 202625.1425.1525.1025.11-0.04-0.16%259,200
Aug 20, 202625.1325.1725.1225.15-0.07-0.28%287,200
Aug 19, 202625.2325.2325.1625.22+0.11+0.44%239,600
Aug 18, 202625.0825.1225.0625.11+0.02+0.08%189,500
Aug 17, 202625.1325.1425.0925.09-0.04-0.16%267,400
Aug 14, 202625.1825.2025.1325.13-0.08-0.32%187,800

65 days, newest first. Daily bars as drawn on the SCCR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.