Schwab Core Bond ETF (SCCR)
AMEX: SCCR
· Real-Time Price · USD
25.55
-0.03 (-0.12%)
At close: Aug 18, 2025, 3:59 PM
25.55
0.02%
After-hours: Aug 18, 2025, 05:05 PM EDT
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.58 | 25.58 | 25.53 | 25.55 | 25.55 | -0.12% | 80,189 |
| Aug 15, 2025 | 25.58 | 25.60 | 25.57 | 25.58 | 25.58 | -0.23% | 89,900 |
| Aug 14, 2025 | 25.66 | 26.03 | 25.59 | 25.64 | 25.64 | -0.08% | 125,046 |
| Aug 13, 2025 | 25.68 | 25.68 | 25.61 | 25.66 | 25.66 | 0.43% | 79,400 |
| Aug 12, 2025 | 25.59 | 25.59 | 25.47 | 25.55 | 25.55 | -0.20% | 75,500 |
| Aug 11, 2025 | 25.64 | 25.64 | 25.56 | 25.60 | 25.60 | 0.04% | 66,700 |
| Aug 8, 2025 | 25.64 | 25.64 | 25.56 | 25.59 | 25.59 | -0.16% | 90,328 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.62 | 25.63 | 25.63 | 0.04% | 84,804 |
| Aug 6, 2025 | 25.66 | 25.66 | 25.56 | 25.62 | 25.62 | -0.19% | 68,249 |
| Aug 5, 2025 | 25.58 | 25.74 | 25.58 | 25.67 | 25.67 | 0.16% | 130,000 |
| Aug 4, 2025 | 25.64 | 25.64 | 25.58 | 25.63 | 25.63 | 0.16% | 84,714 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.52 | 25.59 | 25.59 | 0.20% | 37,100 |
| Jul 31, 2025 | 25.55 | 25.55 | 25.51 | 25.54 | 25.43 | 0.00% | 38,200 |
| Jul 30, 2025 | 25.56 | 25.56 | 25.50 | 25.54 | 25.43 | 0.00% | 58,200 |
| Jul 29, 2025 | 25.50 | 25.54 | 25.41 | 25.54 | 25.43 | 0.43% | 63,600 |
| Jul 28, 2025 | 25.48 | 25.48 | 25.42 | 25.43 | 25.32 | -0.12% | 61,939 |
| Jul 25, 2025 | 25.42 | 25.47 | 25.42 | 25.46 | 25.36 | 0.32% | 29,729 |
| Jul 24, 2025 | 25.37 | 25.40 | 25.36 | 25.38 | 25.28 | -0.28% | 43,900 |
| Jul 23, 2025 | 25.58 | 25.58 | 25.42 | 25.45 | 25.34 | -0.12% | 50,018 |
| Jul 22, 2025 | 25.46 | 25.49 | 25.44 | 25.48 | 25.37 | 0.20% | 79,900 |