Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.54 45.65 45.54 45.61 105,994 +0.11(+0.24%)
Jan 30, 2017 45.51 45.57 45.50 45.50 111,194 -0.01(-0.02%)
Jan 27, 2017 45.48 45.53 45.47 45.51 126,971 +0.05(+0.11%)
Jan 26, 2017 45.40 45.48 45.35 45.46 79,206 +0.05(+0.11%)
Jan 25, 2017 45.45 45.47 45.38 45.41 173,538 -0.14(-0.30%)
Jan 24, 2017 45.57 45.64 45.51 45.54 119,192 -0.11(-0.24%)
Jan 23, 2017 45.54 45.71 45.53 45.65 141,417 +0.14(+0.32%)
Jan 20, 2017 45.45 45.53 45.41 45.51 216,945 +0.03(+0.07%)
Jan 19, 2017 45.44 45.50 45.41 45.48 262,241 -0.08(-0.17%)
Jan 18, 2017 45.68 45.72 45.54 45.55 106,807 -0.22(-0.48%)
Jan 17, 2017 45.77 45.80 45.71 45.77 98,736 +0.18(+0.39%)
Jan 13, 2017 45.59 45.59 45.59 0 -0.10(-0.22%)
Jan 12, 2017 45.75 45.79 45.67 45.70 139,616 +0.06(+0.13%)
Jan 11, 2017 45.65 45.76 45.60 45.64 101,743 -0.01(-0.02%)
Jan 10, 2017 45.62 45.67 45.62 45.65 93,948 +0.02(+0.04%)
Jan 09, 2017 45.61 45.66 45.60 45.63 97,252 +0.10(+0.22%)
Jan 06, 2017 45.56 45.60 45.50 45.53 87,218 -0.17(-0.37%)
Jan 05, 2017 45.54 45.71 45.54 45.70 244,077 +0.21(+0.47%)
Jan 04, 2017 45.47 45.50 45.42 45.48 331,080 +0.00(+0.00%)
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.