Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.53 45.65 45.53 45.61 105,996 +0.11(+0.24%)
Jan 30, 2017 45.51 45.57 45.50 45.50 111,196 -0.01(-0.02%)
Jan 27, 2017 45.47 45.53 45.47 45.51 126,974 +0.05(+0.11%)
Jan 26, 2017 45.40 45.47 45.35 45.46 79,208 +0.05(+0.11%)
Jan 25, 2017 45.45 45.47 45.38 45.41 173,543 -0.14(-0.30%)
Jan 24, 2017 45.57 45.63 45.51 45.54 119,195 -0.11(-0.24%)
Jan 23, 2017 45.54 45.70 45.53 45.65 141,421 +0.14(+0.32%)
Jan 20, 2017 45.45 45.53 45.41 45.51 216,950 +0.03(+0.07%)
Jan 19, 2017 45.44 45.49 45.41 45.47 262,248 -0.08(-0.17%)
Jan 18, 2017 45.68 45.72 45.53 45.55 106,810 -0.22(-0.48%)
Jan 17, 2017 45.77 45.80 45.71 45.77 98,738 +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 45.70 139,620 +0.06(+0.13%)
Jan 11, 2017 45.65 45.76 45.60 45.64 101,746 -0.01(-0.02%)
Jan 10, 2017 45.62 45.67 45.62 45.65 93,950 +0.02(+0.04%)
Jan 09, 2017 45.61 45.66 45.59 45.63 97,255 +0.10(+0.22%)
Jan 06, 2017 45.56 45.60 45.50 45.53 87,221 -0.17(-0.37%)
Jan 05, 2017 45.54 45.70 45.53 45.70 244,084 +0.21(+0.47%)
Jan 04, 2017 45.47 45.50 45.42 45.48 331,089 +0.00(+0.00%)
Jan 03, 2017 45.39 45.50 45.35 45.48 149,024 +0.03(+0.08%)
Dec 30, 2016 45.45 45.45 45.45 0 +0.05(+0.11%)
Dec 29, 2016 45.32 45.44 45.32 45.40 163,877 +0.12(+0.26%)
Dec 28, 2016 45.19 45.32 45.16 45.28 125,467 +0.11(+0.25%)
Dec 27, 2016 45.15 45.19 45.14 45.17 163,911 -0.08(-0.17%)
Dec 23, 2016 45.24 45.24 45.24 0 +0.04(+0.10%)
Dec 22, 2016 45.17 45.22 45.17 45.20 104,662 -0.01(-0.02%)
Dec 21, 2016 45.19 45.23 45.18 45.21 128,892 +0.05(+0.11%)
Dec 20, 2016 45.10 45.18 45.09 45.16 114,453 -0.06(-0.13%)
Dec 19, 2016 45.18 45.24 45.14 45.22 123,015 +0.13(+0.28%)
Dec 16, 2016 45.10 45.17 45.03 45.09 96,402 +0.07(+0.15%)
Dec 15, 2016 45.07 45.12 45.00 45.02 126,330 -0.12(-0.26%)
Dec 14, 2016 45.48 45.51 45.13 45.14 122,994 -0.27(-0.58%)
Dec 13, 2016 45.45 45.47 45.37 45.41 167,551 -0.03(-0.07%)
Dec 12, 2016 45.38 45.46 45.36 45.44 130,891 +0.03(+0.07%)
Dec 09, 2016 45.53 45.56 45.40 45.41 106,025 -0.14(-0.30%)
Dec 08, 2016 45.54 45.58 45.52 45.54 136,690 -0.09(-0.21%)
Dec 07, 2016 45.56 45.64 45.56 45.64 88,759 +0.10(+0.22%)
Dec 06, 2016 45.55 45.55 45.50 45.53 75,429 -0.01(-0.02%)
Dec 05, 2016 45.46 45.58 45.39 45.54 320,651 +0.01(+0.02%)
Dec 02, 2016 45.44 45.56 45.44 45.53 96,525 +0.14(+0.30%)
Dec 01, 2016 45.37 45.41 45.28 45.40 234,563 -0.12(-0.26%)
Nov 30, 2016 45.52 45.57 45.49 45.52 162,194 -0.14(-0.30%)
Nov 29, 2016 45.60 45.68 45.56 45.65 110,342 +0.03(+0.06%)
Nov 28, 2016 45.57 45.63 45.57 45.63 46,975 +0.10(+0.22%)
Nov 25, 2016 45.49 45.52 45.45 45.52 47,541 -0.02(-0.04%)
Nov 23, 2016 45.54 45.54 45.54 0 -0.12(-0.26%)
Nov 22, 2016 45.64 45.71 45.62 45.66 322,304 +0.04(+0.09%)
Nov 21, 2016 45.61 45.66 45.57 45.62 131,019 +0.00(+0.00%)
Nov 18, 2016 45.72 45.75 45.58 45.62 233,565 -0.14(-0.32%)
Nov 17, 2016 45.80 45.84 45.71 45.76 167,932 -0.12(-0.26%)
Nov 16, 2016 45.76 45.88 45.76 45.88 265,404 +0.03(+0.08%)
Nov 15, 2016 45.81 45.90 45.80 45.85 253,305 -0.01(-0.02%)
Nov 14, 2016 45.89 45.97 45.80 45.86 165,987 -0.17(-0.37%)
Nov 11, 2016 46.14 46.20 46.02 46.02 124,630 -0.09(-0.20%)
Nov 10, 2016 46.17 46.34 46.09 46.12 183,401 -0.14(-0.31%)
Nov 09, 2016 46.59 46.59 46.26 46.26 540,247 -0.43(-0.91%)
Nov 08, 2016 46.76 46.80 46.65 46.69 125,398 -0.10(-0.22%)
Nov 07, 2016 46.82 46.82 46.77 46.79 75,269 -0.13(-0.27%)
Nov 04, 2016 46.85 46.93 46.85 46.92 65,665 +0.06(+0.13%)
Nov 03, 2016 46.79 46.86 46.79 46.86 104,239 +0.02(+0.04%)
Nov 02, 2016 46.79 46.89 46.77 46.84 81,691 +0.09(+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.