Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.72 50.85 50.71 50.83 542,745 +0.18(+0.36%)
Jan 30, 2020 50.68 50.75 50.62 50.65 370,818 +0.05(+0.11%)
Jan 29, 2020 50.50 50.61 50.50 50.59 258,120 +0.13(+0.25%)
Jan 28, 2020 50.53 50.54 50.44 50.47 322,999 -0.08(-0.16%)
Jan 27, 2020 50.56 50.56 50.50 50.55 565,753 +0.23(+0.45%)
Jan 24, 2020 50.24 50.38 50.24 50.32 331,720 +0.11(+0.22%)
Jan 23, 2020 50.23 50.29 50.20 50.21 356,643 +0.05(+0.11%)
Jan 22, 2020 50.14 50.17 50.13 50.16 1,421,491 +0.01(+0.02%)
Jan 21, 2020 50.10 50.15 50.08 50.15 377,456 +0.14(+0.29%)
Jan 17, 2020 50.00 50.02 49.95 50.01 868,171 -0.02(-0.04%)
Jan 16, 2020 50.04 50.06 50.00 50.02 704,325 -0.05(-0.11%)
Jan 15, 2020 50.06 50.08 50.03 50.08 408,929 +0.07(+0.14%)
Jan 14, 2020 49.96 50.01 49.96 50.01 348,066 +0.06(+0.13%)
Jan 13, 2020 49.93 49.95 49.90 49.94 316,021 -0.04(-0.07%)
Jan 10, 2020 49.93 50.00 49.93 49.98 272,973 +0.07(+0.15%)
Jan 09, 2020 49.81 49.93 49.80 49.91 756,594 +0.01(+0.02%)
Jan 08, 2020 50.00 50.04 49.86 49.90 580,612 -0.09(-0.18%)
Jan 07, 2020 50.02 50.05 49.97 49.99 597,771 -0.01(-0.02%)
Jan 06, 2020 50.09 50.10 49.99 50.00 999,257 -0.05(-0.11%)
Jan 03, 2020 49.96 50.06 49.94 50.05 517,899 +0.21(+0.42%)
Jan 02, 2020 49.85 49.92 49.82 49.84 468,237 +0.10(+0.20%)
Dec 31, 2019 49.77 49.80 49.73 49.74 366,394 -0.07(-0.15%)
Dec 30, 2019 49.73 49.82 49.72 49.82 380,597 +0.00(+0.00%)
Dec 27, 2019 49.75 49.82 49.75 49.82 262,372 +0.08(+0.16%)
Dec 26, 2019 49.70 49.73 49.66 49.73 420,783 +0.05(+0.11%)
Dec 24, 2019 49.59 49.70 49.58 49.68 700,433 +0.06(+0.13%)
Dec 23, 2019 49.65 49.68 49.58 49.62 913,605 -0.05(-0.09%)
Dec 20, 2019 49.60 49.67 49.60 49.66 1,176,370 +0.00(+0.00%)
Dec 19, 2019 49.63 49.72 49.61 49.66 795,906 +0.02(+0.03%)
Dec 18, 2019 49.68 49.68 49.60 49.65 586,455 -0.06(-0.12%)
Dec 17, 2019 49.72 49.75 49.68 49.71 342,133 +0.02(+0.05%)
Dec 16, 2019 49.74 49.75 49.66 49.68 315,185 -0.14(-0.29%)
Dec 13, 2019 49.73 49.85 49.66 49.83 309,519 +0.20(+0.40%)
Dec 12, 2019 49.87 49.87 49.58 49.63 534,898 -0.24(-0.49%)
Dec 11, 2019 49.77 49.90 49.77 49.87 363,633 +0.12(+0.24%)
Dec 10, 2019 49.81 49.83 49.74 49.76 542,286 -0.04(-0.07%)
Dec 09, 2019 49.83 49.84 49.78 49.79 362,904 +0.01(+0.02%)
Dec 06, 2019 49.75 49.84 49.74 49.78 687,845 -0.10(-0.20%)
Dec 05, 2019 49.85 49.91 49.84 49.88 1,680,260 -0.06(-0.13%)
Dec 04, 2019 50.03 50.05 49.91 49.95 708,251 -0.14(-0.27%)
Dec 03, 2019 49.97 50.14 49.97 50.08 454,986 +0.26(+0.53%)
Dec 02, 2019 49.75 49.83 49.73 49.82 384,424 -0.06(-0.12%)
Nov 29, 2019 49.86 49.90 49.83 49.88 632,263 -0.01(-0.02%)
Nov 27, 2019 49.91 49.93 49.87 49.89 238,830 -0.10(-0.20%)
Nov 26, 2019 49.98 50.00 49.96 49.99 279,448 +0.07(+0.14%)
Nov 25, 2019 49.90 49.93 49.90 49.92 383,419 +0.01(+0.02%)
Nov 22, 2019 49.94 49.94 49.88 49.91 362,179 -0.01(-0.02%)
Nov 21, 2019 49.93 49.96 49.89 49.92 373,620 -0.09(-0.18%)
Nov 20, 2019 49.97 50.02 49.92 50.01 1,581,611 +0.14(+0.27%)
Nov 19, 2019 49.83 49.90 49.83 49.87 382,633 +0.05(+0.11%)
Nov 18, 2019 49.83 49.87 49.82 49.82 368,371 +0.05(+0.09%)
Nov 15, 2019 49.75 49.82 49.75 49.77 208,796 -0.05(-0.11%)
Nov 14, 2019 49.80 49.87 49.79 49.83 300,616 +0.15(+0.31%)
Nov 13, 2019 49.70 49.71 49.65 49.67 352,766 +0.10(+0.20%)
Nov 12, 2019 49.54 49.60 49.50 49.57 385,993 +0.07(+0.15%)
Nov 11, 2019 49.50 49.60 49.50 49.50 317,290 -0.02(-0.04%)
Nov 08, 2019 49.52 49.63 49.50 49.52 411,719 -0.03(-0.05%)
Nov 07, 2019 49.65 49.65 49.43 49.55 556,804 -0.25(-0.51%)
Nov 06, 2019 49.78 49.83 49.73 49.80 1,440,859 +0.09(+0.18%)
Nov 05, 2019 49.77 49.79 49.68 49.71 531,581 -0.16(-0.33%)
Nov 04, 2019 49.90 49.92 49.86 49.87 367,813 -0.17(-0.34%)
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.