Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.23 42.33 42.23 42.32 35,285 +0.16(+0.37%)
Oct 28, 2010 42.10 42.18 42.09 42.16 10,346 +0.21(+0.51%)
Oct 27, 2010 42.04 42.05 41.95 41.95 35,453 -0.38(-0.89%)
Oct 25, 2010 42.46 42.46 42.32 42.32 18,588 -0.01(-0.03%)
Oct 22, 2010 42.33 42.37 42.32 42.33 13,949 -0.03(-0.07%)
Oct 21, 2010 42.42 42.43 42.36 42.36 11,633 -0.14(-0.33%)
Oct 20, 2010 42.43 42.54 42.43 42.51 4,319 +0.02(+0.06%)
Oct 19, 2010 42.37 42.50 42.37 42.48 21,027 +0.07(+0.16%)
Oct 18, 2010 42.36 42.43 42.36 42.41 7,040 +0.16(+0.37%)
Oct 15, 2010 42.31 42.33 42.20 42.26 11,050 -0.11(-0.26%)
Oct 14, 2010 42.42 42.43 42.30 42.37 13,389 -0.07(-0.18%)
Oct 13, 2010 42.37 42.44 42.36 42.44 7,626 -0.02(-0.06%)
Oct 12, 2010 42.56 42.56 42.44 42.47 15,652 -0.08(-0.19%)
Oct 11, 2010 42.61 42.61 42.54 42.55 3,593 +0.04(+0.10%)
Oct 08, 2010 42.51 42.59 42.51 42.51 12,715 +0.03(+0.08%)
Oct 07, 2010 42.48 42.48 42.45 42.47 3,594 +0.04(+0.10%)
Oct 06, 2010 42.49 42.52 42.43 42.43 10,830 +0.13(+0.31%)
Oct 05, 2010 42.30 42.32 42.28 42.30 7,912 +0.03(+0.06%)
Oct 04, 2010 42.19 42.28 42.19 42.27 7,683 +0.11(+0.27%)
Oct 01, 2010 42.16 42.18 42.04 42.16 10,975 -0.04(-0.10%)
Sep 30, 2010 42.13 42.20 42.01 42.20 5,876 -0.00(-0.00%)
Sep 29, 2010 42.28 42.28 42.20 42.20 15,841 -0.08(-0.19%)
Sep 28, 2010 42.23 42.29 42.23 42.28 2,396 +0.13(+0.31%)
Sep 27, 2010 42.04 42.15 42.04 42.15 7,132 +0.18(+0.42%)
Sep 24, 2010 41.98 42.00 41.95 41.98 12,583 -0.06(-0.14%)
Sep 23, 2010 42.15 42.17 42.03 42.03 25,093 -0.02(-0.05%)
Sep 22, 2010 42.10 42.16 42.05 42.05 5,677 +0.03(+0.08%)
Sep 21, 2010 41.86 42.02 41.82 42.02 16,753 +0.25(+0.60%)
Sep 20, 2010 41.74 41.77 41.69 41.77 9,035 +0.10(+0.23%)
Sep 17, 2010 41.67 41.69 41.66 41.67 3,086 -0.01(-0.02%)
Sep 15, 2010 41.76 41.81 41.66 41.68 15,758 -0.11(-0.25%)
Sep 14, 2010 41.67 41.79 41.67 41.79 17,507 +0.17(+0.42%)
Sep 13, 2010 41.45 41.61 41.45 41.61 20,942 +0.16(+0.39%)
Sep 10, 2010 41.45 41.47 41.38 41.45 5,646 -0.04(-0.10%)
Sep 09, 2010 41.63 41.63 41.49 41.49 39,156 -0.26(-0.61%)
Sep 08, 2010 41.76 41.79 41.70 41.75 42,415 -0.10(-0.23%)
Sep 07, 2010 41.77 41.85 41.75 41.84 17,225 +0.22(+0.54%)
Sep 03, 2010 41.57 41.67 41.55 41.62 16,745 -0.14(-0.34%)
Sep 02, 2010 41.80 41.80 41.76 41.76 3,029 -0.06(-0.15%)
Sep 01, 2010 41.98 41.98 41.78 41.83 23,106 -0.25(-0.59%)
Aug 31, 2010 42.07 42.08 42.02 42.08 10,344 +0.12(+0.28%)
Aug 30, 2010 41.86 41.96 41.83 41.96 9,133 +0.28(+0.67%)
Aug 27, 2010 41.68 41.96 41.68 41.68 30,608 -0.28(-0.67%)
Aug 26, 2010 41.91 41.97 41.89 41.96 13,518 +0.06(+0.14%)
Aug 25, 2010 42.13 42.13 41.90 41.90 26,370 -0.11(-0.26%)
Aug 24, 2010 41.96 42.09 41.95 42.01 35,241 +0.19(+0.45%)
Aug 23, 2010 41.77 41.84 41.76 41.82 44,934 +0.05(+0.12%)
Aug 20, 2010 41.88 41.89 41.76 41.77 44,166 -0.13(-0.31%)
Aug 19, 2010 41.77 41.92 41.77 41.90 193,815 +0.12(+0.29%)
Aug 18, 2010 41.89 41.90 41.78 41.78 12,375 -0.02(-0.06%)
Aug 17, 2010 41.85 41.85 41.76 41.80 26,893 -0.13(-0.30%)
Aug 16, 2010 42.01 42.02 41.85 41.93 42,975 +0.21(+0.49%)
Aug 13, 2010 41.72 41.72 41.66 41.72 24,595 +0.09(+0.22%)
Aug 12, 2010 41.75 41.75 41.63 41.63 31,742 -0.10(-0.23%)
Aug 11, 2010 41.71 41.76 41.68 41.73 38,641 +0.11(+0.26%)
Aug 10, 2010 41.43 41.62 41.40 41.62 24,877 +0.16(+0.39%)
Aug 09, 2010 41.46 41.46 41.45 41.46 17,824 -0.02(-0.04%)
Aug 06, 2010 41.47 41.59 41.42 41.47 20,128 +0.17(+0.40%)
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.