Skip to main content

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

49.09 -0.02 (-0.05%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.33 46.44 46.33 46.40 104,184 +0.11(+0.24%)
Jan 30, 2017 46.30 46.36 46.29 46.29 109,295 -0.01(-0.02%)
Jan 27, 2017 46.27 46.32 46.26 46.30 124,803 +0.05(+0.11%)
Jan 26, 2017 46.19 46.27 46.14 46.25 77,854 +0.05(+0.11%)
Jan 25, 2017 46.24 46.26 46.17 46.20 170,576 -0.14(-0.30%)
Jan 24, 2017 46.36 46.43 46.30 46.33 117,157 -0.11(-0.24%)
Jan 23, 2017 46.33 46.50 46.32 46.45 139,003 +0.15(+0.32%)
Jan 20, 2017 46.24 46.32 46.20 46.30 213,241 +0.03(+0.07%)
Jan 19, 2017 46.23 46.29 46.20 46.27 257,764 -0.08(-0.17%)
Jan 18, 2017 46.47 46.51 46.33 46.34 104,984 -0.23(-0.48%)
Jan 17, 2017 46.57 46.59 46.51 46.57 97,050 +0.18(+0.39%)
Jan 13, 2017 46.39 46.39 46.39 0 -0.10(-0.22%)
Jan 12, 2017 46.54 46.59 46.46 46.49 137,233 +0.06(+0.13%)
Jan 11, 2017 46.44 46.56 46.39 46.43 100,006 -0.01(-0.02%)
Jan 10, 2017 46.41 46.46 46.41 46.44 92,344 +0.02(+0.04%)
Jan 09, 2017 46.40 46.45 46.39 46.42 95,592 +0.10(+0.22%)
Jan 06, 2017 46.35 46.39 46.29 46.32 85,730 -0.17(-0.37%)
Jan 05, 2017 46.33 46.50 46.33 46.49 239,911 +0.22(+0.47%)
Jan 04, 2017 46.26 46.29 46.21 46.27 325,428 +0.00(+0.00%)
Jan 03, 2017 46.18 46.29 46.14 46.27 146,476 +0.03(+0.07%)
Dec 30, 2016 46.24 46.24 46.24 0 +0.05(+0.11%)
Dec 29, 2016 46.11 46.23 46.11 46.19 161,076 +0.12(+0.26%)
Dec 28, 2016 45.98 46.11 45.95 46.07 123,322 +0.11(+0.25%)
Dec 27, 2016 45.94 45.98 45.93 45.95 161,108 -0.08(-0.17%)
Dec 23, 2016 46.03 46.03 46.03 0 +0.05(+0.10%)
Dec 22, 2016 45.95 46.01 45.95 45.99 102,873 -0.01(-0.02%)
Dec 21, 2016 45.98 46.01 45.96 46.00 126,688 +0.05(+0.11%)
Dec 20, 2016 45.88 45.97 45.87 45.94 112,496 -0.06(-0.13%)
Dec 19, 2016 45.96 46.02 45.93 46.00 120,912 +0.13(+0.28%)
Dec 16, 2016 45.88 45.95 45.81 45.87 94,753 +0.07(+0.15%)
Dec 15, 2016 45.86 45.90 45.79 45.81 124,170 -0.12(-0.26%)
Dec 14, 2016 46.27 46.30 45.92 45.93 120,891 -0.27(-0.58%)
Dec 13, 2016 46.24 46.26 46.16 46.20 164,687 -0.03(-0.07%)
Dec 12, 2016 46.17 46.26 46.15 46.23 128,653 +0.03(+0.07%)
Dec 09, 2016 46.33 46.35 46.19 46.20 104,213 -0.14(-0.30%)
Dec 08, 2016 46.33 46.38 46.31 46.33 134,353 -0.10(-0.21%)
Dec 07, 2016 46.35 46.44 46.35 46.43 87,242 +0.10(+0.22%)
Dec 06, 2016 46.34 46.34 46.29 46.33 74,140 -0.01(-0.02%)
Dec 05, 2016 46.25 46.38 46.18 46.33 315,168 +0.01(+0.02%)
Dec 02, 2016 46.23 46.35 46.23 46.33 94,875 +0.14(+0.30%)
Dec 01, 2016 46.16 46.20 46.07 46.19 230,553 -0.12(-0.26%)
Nov 30, 2016 46.32 46.37 46.28 46.31 159,422 -0.14(-0.30%)
Nov 29, 2016 46.39 46.47 46.35 46.44 108,456 +0.03(+0.06%)
Nov 28, 2016 46.37 46.43 46.37 46.42 46,172 +0.10(+0.22%)
Nov 25, 2016 46.28 46.32 46.24 46.32 46,728 -0.02(-0.04%)
Nov 23, 2016 46.33 46.33 46.33 0 -0.12(-0.26%)
Nov 22, 2016 46.44 46.51 46.41 46.45 316,795 +0.04(+0.09%)
Nov 21, 2016 46.40 46.45 46.37 46.41 128,780 +0.00(+0.00%)
Nov 18, 2016 46.51 46.55 46.38 46.41 229,573 -0.15(-0.32%)
Nov 17, 2016 46.59 46.64 46.51 46.56 165,062 -0.12(-0.26%)
Nov 16, 2016 46.56 46.68 46.56 46.68 260,868 +0.04(+0.08%)
Nov 15, 2016 46.61 46.69 46.60 46.64 248,975 -0.01(-0.02%)
Nov 14, 2016 46.69 46.77 46.60 46.65 163,150 -0.17(-0.37%)
Nov 11, 2016 46.95 47.00 46.82 46.83 122,499 -0.10(-0.20%)
Nov 10, 2016 46.97 47.15 46.89 46.92 180,266 -0.15(-0.31%)
Nov 09, 2016 47.40 47.40 47.07 47.07 531,013 -0.43(-0.91%)
Nov 08, 2016 47.58 47.61 47.47 47.50 123,255 -0.10(-0.22%)
Nov 07, 2016 47.63 47.63 47.59 47.60 73,983 -0.13(-0.27%)
Nov 04, 2016 47.66 47.75 47.66 47.73 64,543 +0.06(+0.13%)
Nov 03, 2016 47.60 47.67 47.60 47.67 102,457 +0.02(+0.04%)
Nov 02, 2016 47.60 47.71 47.58 47.66 80,295 +0.10(+0.20%)
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.