Indicators

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

50.70 -0.15 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.