Skip to main content

Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.19 43.23 43.19 43.21 38,342 +0.07(+0.17%)
Jan 30, 2014 43.12 43.13 43.07 43.13 15,581 -0.02(-0.06%)
Jan 29, 2014 43.13 43.18 43.10 43.16 32,732 +0.12(+0.28%)
Jan 28, 2014 43.03 43.04 42.98 43.04 17,791 +0.05(+0.11%)
Jan 27, 2014 43.01 43.08 42.97 42.99 27,888 -0.06(-0.13%)
Jan 24, 2014 43.05 43.08 43.00 43.04 140,642 +0.10(+0.23%)
Jan 23, 2014 42.84 42.97 42.84 42.95 21,752 +0.19(+0.44%)
Jan 22, 2014 42.75 42.80 42.73 42.76 29,625 -0.09(-0.21%)
Jan 21, 2014 42.81 42.86 42.81 42.85 31,179 -0.02(-0.06%)
Jan 17, 2014 42.83 42.87 42.87 42.87 17,742 +0.04(+0.10%)
Jan 16, 2014 42.82 42.85 42.81 42.83 25,016 +0.07(+0.17%)
Jan 15, 2014 42.72 42.76 42.71 42.76 12,865 -0.06(-0.13%)
Jan 14, 2014 42.87 42.88 42.80 42.81 19,698 -0.09(-0.21%)
Jan 13, 2014 42.86 42.93 42.86 42.90 92,631 +0.07(+0.15%)
Jan 10, 2014 42.74 42.84 42.74 42.84 31,836 +0.24(+0.56%)
Jan 09, 2014 42.57 42.60 42.54 42.60 13,458 +0.06(+0.13%)
Jan 08, 2014 42.61 42.61 42.53 42.54 27,732 -0.16(-0.38%)
Jan 07, 2014 42.69 42.73 42.67 42.71 31,710 +0.04(+0.10%)
Jan 06, 2014 42.63 42.69 42.62 42.67 51,547 +0.08(+0.19%)
Jan 03, 2014 42.59 42.65 42.57 42.59 17,687 -0.03(-0.08%)
Jan 02, 2014 42.58 42.63 42.56 42.62 93,404 +0.07(+0.15%)
Dec 31, 2013 42.58 42.55 42.55 42.55 33,527 -0.07(-0.17%)
Dec 30, 2013 42.60 42.63 42.57 42.63 46,037 +0.07(+0.17%)
Dec 27, 2013 42.55 42.58 42.52 42.55 19,925 +0.02(+0.05%)
Dec 26, 2013 42.53 42.58 42.52 42.53 36,433 -0.03(-0.08%)
Dec 24, 2013 42.60 42.61 42.53 42.57 24,702 -0.08(-0.20%)
Dec 23, 2013 42.70 42.71 42.65 42.65 122,284 -0.06(-0.14%)
Dec 20, 2013 42.70 42.75 42.68 42.71 113,043 +0.00(+0.01%)
Dec 19, 2013 42.71 42.72 42.68 42.71 25,379 -0.13(-0.31%)
Dec 18, 2013 42.87 42.95 42.79 42.84 186,837 -0.08(-0.19%)
Dec 17, 2013 42.87 42.93 42.87 42.93 11,689 +0.06(+0.13%)
Dec 16, 2013 42.94 42.94 42.84 42.87 9,545 -0.01(-0.02%)
Dec 13, 2013 42.91 42.91 42.84 42.88 8,568 +0.03(+0.08%)
Dec 12, 2013 42.90 42.90 42.84 42.84 51,332 -0.11(-0.25%)
Dec 11, 2013 42.97 43.00 42.93 42.95 35,246 -0.07(-0.17%)
Dec 10, 2013 42.99 43.02 42.96 43.02 18,265 +0.11(+0.25%)
Dec 09, 2013 42.97 42.97 42.89 42.92 19,711 +0.01(+0.02%)
Dec 06, 2013 42.90 42.96 42.88 42.91 21,209 -0.01(-0.02%)
Dec 05, 2013 42.95 42.97 42.89 42.92 19,445 -0.08(-0.19%)
Dec 04, 2013 42.97 43.01 42.97 43.00 15,486 -0.11(-0.27%)
Dec 03, 2013 43.13 43.13 43.08 43.11 421,214 +0.07(+0.15%)
Dec 02, 2013 43.15 43.15 43.00 43.05 117,694 -0.08(-0.19%)
Nov 29, 2013 43.10 43.13 43.10 43.13 81,399 -0.02(-0.06%)
Nov 27, 2013 43.19 43.19 43.09 43.15 26,978 -0.04(-0.10%)
Nov 26, 2013 43.16 43.23 43.16 43.20 15,410 +0.07(+0.15%)
Nov 25, 2013 43.12 43.16 43.12 43.13 10,070 +0.01(+0.03%)
Nov 22, 2013 43.07 43.12 43.06 43.12 80,838 +0.06(+0.13%)
Nov 21, 2013 43.00 43.09 43.00 43.06 9,927 +0.02(+0.06%)
Nov 20, 2013 43.15 43.21 43.03 43.04 20,129 -0.11(-0.25%)
Nov 19, 2013 43.18 43.20 43.12 43.15 15,674 -0.08(-0.19%)
Nov 18, 2013 43.16 43.23 43.15 43.23 38,920 +0.09(+0.21%)
Nov 15, 2013 43.14 43.15 43.12 43.14 9,705 -0.02(-0.06%)
Nov 14, 2013 43.10 43.16 43.08 43.16 16,094 +0.25(+0.59%)
Nov 12, 2013 42.94 42.95 42.89 42.91 14,803 -0.06(-0.13%)
Nov 11, 2013 42.93 43.02 42.93 42.97 9,475 +0.01(+0.02%)
Nov 08, 2013 42.97 42.97 42.94 42.96 24,228 -0.26(-0.60%)
Nov 07, 2013 43.19 43.23 43.19 43.22 7,786 +0.08(+0.19%)
Nov 06, 2013 43.11 43.17 43.11 43.14 19,264 +0.07(+0.15%)
Nov 05, 2013 43.10 43.10 43.05 43.07 9,639 -0.07(-0.17%)
Nov 04, 2013 43.19 43.19 43.14 43.15 12,092 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.