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
20th May 2026 (Wed) 22.37 22.50 22.355 22.49 261,498
19th May 2026 (Tue) 22.365 22.38 22.315 22.35 161,850
18th May 2026 (Mon) 22.49 22.495 22.41 22.44 195,942
15th May 2026 (Fri) 22.48 22.49 22.455 22.47 255,548
14th May 2026 (Thu) 22.65 22.65 22.595 22.59 89,811
13th May 2026 (Wed) 22.61 22.62 22.57 22.62 78,251
12th May 2026 (Tue) 22.62 22.62 22.595 22.61 181,947
11th May 2026 (Mon) 22.685 22.695 22.665 22.67 200,423
8th May 2026 (Fri) 22.72 22.725 22.69 22.70 70,785
7th May 2026 (Thu) 22.74 22.74 22.63 22.64 107,445
6th May 2026 (Wed) 22.71 22.72 22.69 22.71 274,297
5th May 2026 (Tue) 22.605 22.64 22.60 22.61 177,706
4th May 2026 (Mon) 22.595 22.599 22.51 22.57 81,789
1st May 2026 (Fri) 22.615 22.69 22.615 22.63 175,686
30th Apr 2026 (Thu) 22.69 22.72 22.67 22.70 151,202
29th Apr 2026 (Wed) 22.70 22.70 22.645 22.66 145,833
28th Apr 2026 (Tue) 22.72 22.755 22.715 22.76 99,338
27th Apr 2026 (Mon) 22.795 22.809 22.755 22.76 290,217
24th Apr 2026 (Fri) 22.785 22.835 22.775 22.81 161,053
23rd Apr 2026 (Thu) 22.835 22.845 22.75 22.79 319,937
22nd Apr 2026 (Wed) 22.86 22.86 22.83 22.83 313,411
21st Apr 2026 (Tue) 22.85 22.86 22.80 22.80 107,624
20th Apr 2026 (Mon) 22.885 22.89 22.84 22.89 179,621
17th Apr 2026 (Fri) 22.89 22.92 22.875 22.88 125,110
16th Apr 2026 (Thu) 22.845 22.845 22.77 22.78 205,423
15th Apr 2026 (Wed) 22.835 22.845 22.815 22.84 150,893
14th Apr 2026 (Tue) 22.815 22.865 22.81 22.85 277,294
13th Apr 2026 (Mon) 22.715 22.795 22.71 22.79 272,943
10th Apr 2026 (Fri) 22.78 22.78 22.72 22.73 152,842
9th Apr 2026 (Thu) 22.72 22.815 22.72 22.77 127,789
8th Apr 2026 (Wed) 22.83 22.83 22.735 22.76 171,010
7th Apr 2026 (Tue) 22.635 22.695 22.55 22.69 308,741
6th Apr 2026 (Mon) 22.63 22.68 22.63 22.63 248,228
3rd Apr 2026 (Fri) 22.575 22.705 22.575 22.68 192,811
2nd Apr 2026 (Thu) 22.575 22.705 22.575 22.68 192,811
1st Apr 2026 (Wed) 22.58 22.645 22.58 22.60 205,991
31st Mar 2026 (Tue) 22.64 22.705 22.62 22.68 134,377
30th Mar 2026 (Mon) 22.58 22.605 22.545 22.55 91,547
27th Mar 2026 (Fri) 22.41 22.48 22.41 22.44 204,906
26th Mar 2026 (Thu) 22.555 22.60 22.47 22.48 398,060
25th Mar 2026 (Wed) 22.68 22.69 22.63 22.65 86,330
24th Mar 2026 (Tue) 22.54 22.61 22.52 22.57 69,411
23rd Mar 2026 (Mon) 22.54 22.675 22.54 22.62 51,823
FTSE 100 Latest
Value10,443.47
Change11.13