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

56.71 USD -0.08 (-0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.45 53.59 53.45 53.54 90,299 +0.13(+0.24%)
Jan 30, 2017 53.42 53.49 53.41 53.41 94,729 -0.01(-0.02%)
Jan 27, 2017 53.38 53.44 53.37 53.42 108,170 +0.06(+0.11%)
Jan 26, 2017 53.29 53.38 53.24 53.36 67,478 +0.06(+0.11%)
Jan 25, 2017 53.35 53.37 53.27 53.30 147,842 -0.16(-0.30%)
Jan 24, 2017 53.49 53.57 53.42 53.46 101,543 -0.13(-0.24%)
Jan 23, 2017 53.46 53.65 53.44 53.59 120,477 +0.17(+0.32%)
Jan 20, 2017 53.35 53.44 53.30 53.42 184,821 +0.04(+0.07%)
Jan 19, 2017 53.34 53.40 53.30 53.38 223,410 -0.09(-0.17%)
Jan 18, 2017 53.62 53.66 53.45 53.47 90,992 -0.26(-0.48%)
Jan 17, 2017 53.73 53.76 53.66 53.73 84,116 +0.21(+0.39%)
Jan 13, 2017 53.52 53.52 53.52 0 -0.12(-0.22%)
Jan 12, 2017 53.70 53.75 53.61 53.64 118,943 +0.07(+0.13%)
Jan 11, 2017 53.58 53.72 53.52 53.57 86,678 -0.01(-0.02%)
Jan 10, 2017 53.55 53.61 53.55 53.58 80,037 +0.02(+0.04%)
Jan 09, 2017 53.54 53.59 53.52 53.56 82,852 +0.12(+0.22%)
Jan 06, 2017 53.48 53.53 53.41 53.44 74,304 -0.20(-0.37%)
Jan 05, 2017 53.46 53.65 53.45 53.64 207,936 +0.25(+0.47%)
Jan 04, 2017 53.37 53.41 53.32 53.39 282,056 +0.00(+0.00%)
Jan 03, 2017 53.28 53.41 53.23 53.39 126,954 +0.04(+0.07%)
Dec 30, 2016 53.35 53.35 53.35 0 +0.06(+0.11%)
Dec 29, 2016 53.20 53.34 53.20 53.29 139,608 +0.14(+0.26%)
Dec 28, 2016 53.05 53.20 53.01 53.15 106,886 +0.07(+0.13%)
Dec 27, 2016 53.06 53.11 53.05 53.08 139,476 -0.09(-0.17%)
Dec 23, 2016 53.17 53.17 53.17 0 +0.05(+0.10%)
Dec 22, 2016 53.08 53.14 53.08 53.12 89,060 -0.01(-0.02%)
Dec 21, 2016 53.11 53.15 53.09 53.13 109,678 +0.06(+0.11%)
Dec 20, 2016 53.00 53.10 52.99 53.07 97,391 -0.07(-0.13%)
Dec 19, 2016 53.09 53.16 53.05 53.14 104,677 +0.15(+0.28%)
Dec 16, 2016 53.00 53.08 52.92 52.99 82,031 +0.08(+0.15%)
Dec 15, 2016 52.97 53.02 52.89 52.91 107,498 -0.14(-0.26%)
Dec 14, 2016 53.45 53.48 53.04 53.05 104,659 -0.31(-0.58%)
Dec 13, 2016 53.41 53.44 53.32 53.36 142,574 -0.04(-0.07%)
Dec 12, 2016 53.33 53.43 53.31 53.40 111,379 +0.04(+0.07%)
Dec 09, 2016 53.51 53.54 53.36 53.36 90,220 -0.16(-0.30%)
Dec 08, 2016 53.52 53.57 53.49 53.52 116,313 -0.11(-0.21%)
Dec 07, 2016 53.54 53.64 53.54 53.63 75,528 +0.12(+0.22%)
Dec 06, 2016 53.53 53.53 53.47 53.51 64,185 -0.01(-0.02%)
Dec 05, 2016 53.42 53.57 53.34 53.52 272,850 +0.01(+0.02%)
Dec 02, 2016 53.40 53.54 53.40 53.51 82,136 +0.16(+0.30%)
Dec 01, 2016 53.32 53.37 53.21 53.35 199,596 -0.20(-0.37%)
Nov 30, 2016 53.56 53.62 53.52 53.55 137,858 -0.16(-0.30%)
Nov 29, 2016 53.65 53.74 53.60 53.71 93,786 +0.03(+0.06%)
Nov 28, 2016 53.62 53.69 53.62 53.68 39,927 +0.12(+0.22%)
Nov 25, 2016 53.52 53.56 53.47 53.56 40,408 -0.02(-0.04%)
Nov 23, 2016 53.58 53.58 53.58 0 -0.14(-0.26%)
Nov 22, 2016 53.70 53.78 53.67 53.72 273,944 +0.05(+0.09%)
Nov 21, 2016 53.66 53.72 53.62 53.67 111,361 +0.00(+0.00%)
Nov 18, 2016 53.79 53.83 53.63 53.67 198,520 -0.17(-0.32%)
Nov 17, 2016 53.88 53.93 53.78 53.84 142,735 -0.14(-0.26%)
Nov 16, 2016 53.84 53.98 53.84 53.98 225,582 +0.04(+0.08%)
Nov 15, 2016 53.90 54.00 53.89 53.94 215,298 -0.01(-0.02%)
Nov 14, 2016 53.99 54.09 53.88 53.95 141,082 -0.20(-0.37%)
Nov 11, 2016 54.29 54.35 54.14 54.15 105,930 -0.11(-0.20%)
Nov 10, 2016 54.32 54.52 54.23 54.26 155,883 -0.17(-0.31%)
Nov 09, 2016 54.81 54.81 54.43 54.43 459,186 -0.50(-0.91%)
Nov 08, 2016 55.02 55.06 54.89 54.93 106,583 -0.12(-0.22%)
Nov 07, 2016 55.08 55.09 55.03 55.05 63,976 -0.15(-0.27%)
Nov 04, 2016 55.12 55.22 55.12 55.20 55,813 +0.07(+0.13%)
Nov 03, 2016 55.05 55.13 55.05 55.13 88,599 +0.02(+0.04%)
Nov 02, 2016 55.05 55.17 55.03 55.11 69,434 +0.11(+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.