Indicators

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

47.92 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.18	46.30	46.18	46.26	104,512	+0.11(+0.24%)
Jan 30, 2017	46.16	46.22	46.15	46.15	109,639	-0.01(-0.02%)
Jan 27, 2017	46.12	46.17	46.11	46.16	125,196	+0.05(+0.11%)
Jan 26, 2017	46.04	46.12	46.00	46.10	78,099	+0.05(+0.11%)
Jan 25, 2017	46.09	46.11	46.03	46.05	171,113	-0.14(-0.30%)
Jan 24, 2017	46.22	46.28	46.15	46.19	117,526	-0.11(-0.24%)
Jan 23, 2017	46.19	46.35	46.17	46.30	139,440	+0.15(+0.32%)
Jan 20, 2017	46.09	46.17	46.05	46.16	213,912	+0.03(+0.08%)
Jan 19, 2017	46.09	46.14	46.05	46.12	258,575	-0.08(-0.17%)
Jan 18, 2017	46.33	46.36	46.18	46.20	105,314	-0.22(-0.48%)
Jan 17, 2017	46.42	46.45	46.36	46.42	97,356	+0.18(+0.39%)
Jan 13, 2017		46.24	46.24	46.24	0	-0.10(-0.22%)
Jan 12, 2017	46.40	46.44	46.32	46.35	137,665	+0.06(+0.13%)
Jan 11, 2017	46.29	46.41	46.24	46.28	100,321	-0.01(-0.02%)
Jan 10, 2017	46.27	46.32	46.27	46.29	92,635	+0.02(+0.04%)
Jan 09, 2017	46.26	46.30	46.24	46.28	95,893	+0.10(+0.22%)
Jan 06, 2017	46.21	46.25	46.15	46.17	85,999	-0.17(-0.37%)
Jan 05, 2017	46.19	46.35	46.18	46.35	240,666	+0.22(+0.47%)
Jan 04, 2017	46.11	46.15	46.07	46.13	326,452	+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.