Indicators

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

47.99 -0.19 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	46.09	46.16	46.00	46.12	43,466	+0.22(+0.47%)
Jan 29, 2015	45.92	45.97	45.88	45.90	21,564	+0.04(+0.08%)
Jan 28, 2015	45.77	46.08	45.77	45.87	17,958	+0.10(+0.21%)
Jan 27, 2015	45.95	45.95	45.75	45.77	31,131	+0.04(+0.09%)
Jan 26, 2015	45.79	45.86	45.68	45.73	58,952	-0.07(-0.15%)
Jan 23, 2015	45.74	45.83	45.73	45.79	24,141	+0.15(+0.33%)
Jan 22, 2015	45.87	45.87	45.62	45.64	37,890	-0.07(-0.15%)
Jan 21, 2015	45.87	45.89	45.70	45.71	133,638	-0.11(-0.24%)
Jan 20, 2015	45.95	45.95	45.81	45.82	27,304	+0.03(+0.07%)
Jan 16, 2015	45.97	45.97	45.79	45.79	25,823	-0.25(-0.55%)
Jan 15, 2015	45.87	46.05	45.84	46.04	30,044	+0.28(+0.61%)
Jan 14, 2015	45.84	45.89	45.72	45.76	30,519	+0.13(+0.28%)
Jan 13, 2015	45.58	45.68	45.56	45.63	36,472	+0.06(+0.13%)
Jan 12, 2015	45.56	45.63	45.52	45.58	31,161	+0.13(+0.28%)
Jan 09, 2015	45.42	45.53	45.42	45.45	20,998	+0.08(+0.18%)
Jan 08, 2015	45.41	45.41	45.31	45.37	21,670	-0.04(-0.08%)
Jan 07, 2015	45.37	45.44	45.29	45.41	42,745	+0.02(+0.04%)
Jan 06, 2015	45.39	45.59	45.33	45.39	53,609	+0.20(+0.45%)
Jan 05, 2015	45.08	45.29	45.08	45.19	69,582	+0.10(+0.22%)

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.