Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.89 43.93 43.88 43.91 37,733 +0.07(+0.17%)
Jan 30, 2014 43.81 43.83 43.76 43.83 15,334 -0.02(-0.06%)
Jan 29, 2014 43.83 43.88 43.80 43.86 32,211 +0.12(+0.28%)
Jan 28, 2014 43.72 43.73 43.68 43.73 17,508 +0.05(+0.11%)
Jan 27, 2014 43.71 43.77 43.67 43.68 27,444 -0.06(-0.13%)
Jan 24, 2014 43.75 43.78 43.70 43.74 138,405 +0.10(+0.23%)
Jan 23, 2014 43.53 43.66 43.53 43.64 21,406 +0.19(+0.44%)
Jan 22, 2014 43.44 43.49 43.42 43.45 29,154 -0.09(-0.21%)
Jan 21, 2014 43.51 43.56 43.51 43.54 30,683 -0.02(-0.06%)
Jan 17, 2014 43.52 43.56 43.56 43.56 17,460 +0.04(+0.10%)
Jan 16, 2014 43.51 43.54 43.51 43.52 24,618 +0.07(+0.17%)
Jan 15, 2014 43.41 43.45 43.40 43.45 12,660 -0.06(-0.13%)
Jan 14, 2014 43.56 43.57 43.49 43.51 19,384 -0.09(-0.21%)
Jan 13, 2014 43.56 43.62 43.56 43.60 91,157 +0.07(+0.15%)
Jan 10, 2014 43.43 43.53 43.43 43.53 31,330 +0.24(+0.56%)
Jan 09, 2014 43.26 43.29 43.22 43.29 13,244 +0.06(+0.13%)
Jan 08, 2014 43.30 43.30 43.21 43.23 27,291 -0.17(-0.38%)
Jan 07, 2014 43.38 43.42 43.36 43.40 31,206 +0.04(+0.10%)
Jan 06, 2014 43.32 43.38 43.30 43.36 50,727 +0.08(+0.19%)
Jan 03, 2014 43.27 43.34 43.25 43.27 17,406 -0.03(-0.08%)
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.