Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab 5-10 Yea (SCHI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 21.475 21.50 21.42 21.47 789,946
25th Sep 2026 (Fri) 21.58 21.595 21.52 21.60 218,772
24th Sep 2026 (Thu) 21.68 21.69 21.555 21.56 169,890
23rd Sep 2026 (Wed) 21.85 21.85 21.64 21.67 408,135
22nd Sep 2026 (Tue) 21.895 21.90 21.85 21.90 316,620
21st Sep 2026 (Mon) 21.88 21.88 21.86 21.88 41,576
18th Sep 2026 (Fri) 21.85 21.85 21.81 21.83 56,391
17th Sep 2026 (Thu) 21.875 21.90 21.865 21.89 103,363
16th Sep 2026 (Wed) 21.845 21.895 21.78 21.79 123,727
15th Sep 2026 (Tue) 21.77 21.79 21.76 21.77 450,744
14th Sep 2026 (Mon) 21.78 21.85 21.76 21.79 178,797
11th Sep 2026 (Fri) 21.885 21.89 21.80 21.81 225,210
10th Sep 2026 (Thu) 21.895 21.91 21.82 21.82 1,002,679
9th Sep 2026 (Wed) 22.025 22.04 21.975 21.99 215,398
8th Sep 2026 (Tue) 22.055 22.055 22.02 22.04 81,742
7th Sep 2026 (Mon) 22.065 22.08 22.055 22.06 156,064
4th Sep 2026 (Fri) 22.065 22.08 22.055 22.06 156,064
3rd Sep 2026 (Thu) 22.09 22.10 22.065 22.07 76,282
2nd Sep 2026 (Wed) 22.035 22.04 22.01 22.04 27,678
1st Sep 2026 (Tue) 22.075 22.09 22.015 22.01 323,416
31st Aug 2026 (Mon) 22.195 22.20 22.18 22.20 167,230
28th Aug 2026 (Fri) 22.295 22.32 22.215 22.22 97,544
27th Aug 2026 (Thu) 22.305 22.32 22.29 22.29 72,603
26th Aug 2026 (Wed) 22.30 22.31 22.28 22.31 122,522
25th Aug 2026 (Tue) 22.285 22.33 22.28 22.33 153,193
24th Aug 2026 (Mon) 22.22 22.235 22.215 22.23 151,496
21st Aug 2026 (Fri) 22.195 22.20 22.17 22.19 51,199
20th Aug 2026 (Thu) 22.205 22.23 22.20 22.22 87,564
19th Aug 2026 (Wed) 22.295 22.295 22.25 22.29 56,239
18th Aug 2026 (Tue) 22.15 22.215 22.145 22.21 203,935
17th Aug 2026 (Mon) 22.22 22.23 22.19 22.20 226,608
14th Aug 2026 (Fri) 22.295 22.305 22.235 22.25 137,680
13th Aug 2026 (Thu) 22.315 22.355 22.30 22.31 74,385
12th Aug 2026 (Wed) 22.265 22.27 22.23 22.24 162,255
11th Aug 2026 (Tue) 22.24 22.255 22.21 22.22 159,697
10th Aug 2026 (Mon) 22.245 22.245 22.20 22.21 119,516
7th Aug 2026 (Fri) 22.325 22.33 22.275 22.31 86,021
6th Aug 2026 (Thu) 22.27 22.28 22.23 22.26 157,471
5th Aug 2026 (Wed) 22.32 22.35 22.30 22.32 199,369
4th Aug 2026 (Tue) 22.285 22.33 22.285 22.33 170,649
3rd Aug 2026 (Mon) 22.195 22.22 22.195 22.22 98,022
31st Jul 2026 (Fri) 22.265 22.27 22.22 22.26 111,838
30th Jul 2026 (Thu) 22.29 22.315 22.28 22.30 103,511
29th Jul 2026 (Wed) 22.305 22.33 22.25 22.26 124,846
FTSE 100 Latest
Value10,684.88
Change-10.37