Schwab Core Bond ETF (SCCR)
AMEX: SCCR
· Real-Time Price · USD
25.95
0.04 (0.17%)
At close: Sep 10, 2025, 9:50 AM
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.95 | 25.96 | 25.86 | 25.91 | 25.91 | -0.27% | 233,281 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.95 | 25.98 | 25.98 | 0.35% | 129,100 |
| Sep 5, 2025 | 25.91 | 25.92 | 25.89 | 25.89 | 25.89 | 0.50% | 88,800 |
| Sep 4, 2025 | 25.71 | 25.76 | 25.68 | 25.76 | 25.76 | 0.43% | 76,319 |
| Sep 3, 2025 | 25.58 | 25.79 | 25.58 | 25.65 | 25.65 | 0.39% | 22,099,800 |
| Sep 2, 2025 | 25.55 | 25.56 | 25.53 | 25.55 | 25.55 | -0.66% | 117,200 |
| Aug 29, 2025 | 25.72 | 25.74 | 25.70 | 25.72 | 25.63 | -0.08% | 68,133 |
| Aug 28, 2025 | 25.78 | 25.78 | 25.69 | 25.74 | 25.65 | 0.12% | 89,600 |
| Aug 27, 2025 | 25.65 | 25.71 | 25.64 | 25.71 | 25.62 | 0.16% | 57,045 |
| Aug 26, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.58 | 0.08% | 92,039 |
| Aug 25, 2025 | 25.64 | 25.66 | 25.64 | 25.65 | 25.56 | -0.04% | 81,148 |
| Aug 22, 2025 | 25.58 | 25.67 | 25.58 | 25.66 | 25.57 | 0.47% | 150,600 |
| Aug 21, 2025 | 25.59 | 25.59 | 25.52 | 25.54 | 25.45 | -0.27% | 65,000 |
| Aug 20, 2025 | 25.58 | 25.61 | 25.57 | 25.61 | 25.52 | 0.16% | 121,223 |
| Aug 19, 2025 | 25.58 | 25.58 | 25.56 | 25.57 | 25.48 | 0.08% | 522,732 |
| Aug 18, 2025 | 25.58 | 25.58 | 25.53 | 25.55 | 25.46 | -0.12% | 80,200 |
| Aug 15, 2025 | 25.58 | 25.60 | 25.57 | 25.58 | 25.49 | -0.23% | 89,900 |
| Aug 14, 2025 | 25.66 | 26.03 | 25.59 | 25.64 | 25.55 | -0.08% | 125,046 |
| Aug 13, 2025 | 25.68 | 25.68 | 25.61 | 25.66 | 25.57 | 0.43% | 79,400 |
| Aug 12, 2025 | 25.59 | 25.59 | 25.47 | 25.55 | 25.46 | -0.20% | 75,500 |