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

56.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 49.63 49.65 49.50 49.52 15,972 -0.11(-0.22%)
Jan 28, 2011 49.35 49.68 49.35 49.63 23,214 +0.19(+0.38%)
Jan 27, 2011 49.38 49.44 49.30 49.44 4,029 +0.16(+0.32%)
Jan 26, 2011 49.40 49.40 49.28 49.28 11,289 -0.25(-0.50%)
Jan 25, 2011 49.38 49.56 49.35 49.53 4,442 +0.21(+0.43%)
Jan 24, 2011 49.31 49.42 49.28 49.32 5,540 +0.03(+0.06%)
Jan 21, 2011 49.17 49.32 49.15 49.29 12,399 +0.04(+0.08%)
Jan 20, 2011 49.36 49.36 49.16 49.25 10,970 -0.22(-0.44%)
Jan 19, 2011 49.39 49.52 49.39 49.47 4,858 +0.08(+0.15%)
Jan 18, 2011 49.46 49.46 49.32 49.39 10,006 -0.10(-0.21%)
Jan 14, 2011 49.61 49.67 49.49 49.50 25,007 -0.05(-0.11%)
Jan 13, 2011 49.39 49.55 49.38 49.55 10,045 +0.20(+0.41%)
Jan 12, 2011 49.26 49.35 49.21 49.35 3,336 -0.09(-0.18%)
Jan 11, 2011 49.53 49.53 49.36 49.44 7,541 -0.10(-0.21%)
Jan 10, 2011 49.47 49.54 49.45 49.54 7,693 +0.17(+0.34%)
Jan 07, 2011 49.18 49.46 49.18 49.37 6,433 +0.29(+0.59%)
Jan 06, 2011 49.06 49.12 49.06 49.08 3,711 +0.09(+0.18%)
Jan 05, 2011 49.10 49.10 48.90 48.99 17,152 -0.29(-0.59%)
Jan 04, 2011 49.32 49.39 49.28 49.28 3,955 -0.02(-0.04%)
Jan 03, 2011 49.18 49.30 49.10 49.30 12,041 +0.01(+0.03%)
Dec 31, 2010 49.15 49.30 49.15 49.28 5,386 +0.12(+0.25%)
Dec 30, 2010 49.15 49.16 49.07 49.16 4,500 -0.09(-0.18%)
Dec 29, 2010 48.86 49.26 48.82 49.25 10,287 +0.38(+0.78%)
Dec 28, 2010 49.20 49.20 48.87 48.87 9,147 -0.34(-0.70%)
Dec 27, 2010 49.04 49.22 49.01 49.21 16,033 +0.07(+0.15%)
Dec 23, 2010 49.20 49.20 49.10 49.14 13,602 -0.11(-0.22%)
Dec 22, 2010 49.35 49.35 49.21 49.25 18,932 -0.08(-0.16%)
Dec 21, 2010 49.39 49.39 49.23 49.33 7,752 -0.00(-0.00%)
Dec 20, 2010 49.44 49.51 49.27 49.33 11,394 +0.01(+0.02%)
Dec 17, 2010 49.13 49.34 49.13 49.32 17,549 +0.26(+0.53%)
Dec 16, 2010 48.87 49.06 48.75 49.06 5,424 +0.17(+0.34%)
Dec 15, 2010 49.09 49.14 48.80 48.89 19,507 -0.10(-0.20%)
Dec 14, 2010 49.23 49.30 48.94 48.99 15,446 -0.36(-0.73%)
Dec 13, 2010 49.15 49.41 49.13 49.35 11,046 +0.15(+0.31%)
Dec 10, 2010 49.37 49.38 49.20 49.20 15,871 -0.26(-0.53%)
Dec 09, 2010 49.52 49.52 49.34 49.46 10,934 -0.02(-0.05%)
Dec 08, 2010 49.55 49.55 49.26 49.48 23,374 -0.30(-0.60%)
Dec 07, 2010 50.14 50.14 49.73 49.78 24,965 -0.60(-1.19%)
Dec 06, 2010 50.37 50.41 50.31 50.38 17,070 +0.22(+0.44%)
Dec 03, 2010 50.33 50.35 50.14 50.16 6,319 +0.11(+0.22%)
Dec 02, 2010 50.11 50.21 50.04 50.05 26,924 -0.12(-0.24%)
Dec 01, 2010 50.30 50.32 50.16 50.17 17,745 -0.51(-1.00%)
Nov 30, 2010 50.75 50.83 50.67 50.68 10,894 +0.08(+0.15%)
Nov 29, 2010 50.59 50.65 50.53 50.60 20,514 +0.05(+0.10%)
Nov 26, 2010 50.49 50.55 50.44 50.55 9,499 +0.22(+0.44%)
Nov 24, 2010 50.65 50.33 50.33 50.33 19,466 -0.48(-0.94%)
Nov 23, 2010 50.87 50.88 50.75 50.81 10,213 +0.10(+0.19%)
Nov 22, 2010 50.58 50.71 50.56 50.71 9,825 +0.23(+0.46%)
Nov 19, 2010 50.43 50.49 50.41 50.48 7,610 +0.04(+0.07%)
Nov 18, 2010 50.43 50.65 50.31 50.44 15,526 -0.21(-0.41%)
Nov 17, 2010 50.62 50.67 50.62 50.65 8,251 +0.07(+0.14%)
Nov 16, 2010 50.59 50.59 50.35 50.58 2,724 +0.13(+0.25%)
Nov 15, 2010 50.65 50.71 50.44 50.45 5,562 -0.37(-0.72%)
Nov 12, 2010 51.06 51.11 50.81 50.82 77,938 -0.29(-0.56%)
Nov 11, 2010 51.07 51.20 51.06 51.11 8,478 -0.12(-0.23%)
Nov 10, 2010 51.11 51.25 50.74 51.22 24,356 +0.14(+0.28%)
Nov 09, 2010 51.43 51.43 51.08 51.08 22,511 -0.35(-0.68%)
Nov 08, 2010 51.48 51.51 51.39 51.43 16,396 -0.04(-0.08%)
Nov 05, 2010 51.60 51.61 51.47 51.47 9,257 -0.18(-0.35%)
Nov 04, 2010 51.59 51.67 51.56 51.65 18,223 +0.25(+0.49%)
Nov 03, 2010 51.31 51.40 51.00 51.40 16,642 +0.16(+0.31%)
Nov 02, 2010 51.19 51.26 51.19 51.24 18,052 +0.07(+0.14%)
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.