Skip to main content

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

50.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.95 50.12 49.95 50.08 254,259 +0.23(+0.45%)
Oct 30, 2019 49.75 49.88 49.71 49.86 446,668 +0.14(+0.29%)
Oct 29, 2019 49.73 49.75 49.70 49.71 227,176 +0.00(+0.01%)
Oct 28, 2019 49.70 49.71 49.66 49.71 312,194 -0.09(-0.17%)
Oct 25, 2019 49.90 49.90 49.76 49.80 372,407 -0.10(-0.20%)
Oct 24, 2019 49.91 49.97 49.88 49.89 284,699 +0.02(+0.04%)
Oct 23, 2019 49.95 49.97 49.87 49.88 312,600 -0.00(-0.01%)
Oct 22, 2019 49.89 49.90 49.80 49.88 361,532 +0.05(+0.10%)
Oct 21, 2019 49.88 49.90 49.81 49.83 293,029 -0.11(-0.22%)
Oct 18, 2019 49.93 49.98 49.91 49.94 328,215 +0.05(+0.09%)
Oct 17, 2019 49.90 49.98 49.87 49.89 261,503 -0.01(-0.02%)
Oct 16, 2019 49.89 49.95 49.88 49.90 296,916 +0.07(+0.14%)
Oct 15, 2019 49.97 50.00 49.83 49.83 642,735 -0.18(-0.36%)
Oct 14, 2019 49.99 50.02 49.94 50.01 194,240 +0.08(+0.16%)
Oct 11, 2019 49.97 49.98 49.83 49.93 1,276,555 -0.21(-0.41%)
Oct 10, 2019 50.29 50.29 50.12 50.14 223,294 -0.23(-0.45%)
Oct 09, 2019 50.33 50.42 50.30 50.36 722,419 -0.06(-0.12%)
Oct 08, 2019 50.46 50.49 50.37 50.43 396,165 +0.06(+0.13%)
Oct 07, 2019 50.42 50.44 50.34 50.36 286,804 -0.12(-0.23%)
Oct 04, 2019 50.42 50.52 50.40 50.48 703,510 +0.05(+0.11%)
Oct 03, 2019 50.27 50.55 50.27 50.43 621,862 +0.21(+0.41%)
Oct 02, 2019 50.13 50.28 50.13 50.22 469,481 +0.14(+0.27%)
Oct 01, 2019 49.82 50.16 49.82 50.08 281,396 +0.13(+0.26%)
Sep 30, 2019 49.89 49.97 49.88 49.95 371,655 +0.04(+0.07%)
Sep 27, 2019 49.87 49.96 49.87 49.92 306,205 +0.04(+0.09%)
Sep 26, 2019 49.88 49.94 49.86 49.87 346,970 +0.06(+0.11%)
Sep 25, 2019 49.98 50.01 49.79 49.81 299,943 -0.20(-0.40%)
Sep 24, 2019 49.87 50.06 49.87 50.02 356,142 +0.16(+0.32%)
Sep 23, 2019 49.84 49.95 49.83 49.85 467,579 +0.08(+0.16%)
Sep 20, 2019 49.66 49.79 49.65 49.77 172,733 +0.15(+0.31%)
Sep 19, 2019 49.68 49.69 49.60 49.62 187,837 +0.02(+0.04%)
Sep 18, 2019 49.69 49.77 49.57 49.60 295,613 -0.02(-0.04%)
Sep 17, 2019 49.54 49.64 49.52 49.62 229,878 +0.10(+0.20%)
Sep 16, 2019 49.48 49.55 49.46 49.52 431,756 +0.14(+0.29%)
Sep 13, 2019 49.55 49.59 49.38 49.38 833,193 -0.32(-0.65%)
Sep 12, 2019 49.85 49.86 49.65 49.70 304,387 -0.07(-0.14%)
Sep 11, 2019 49.75 49.83 49.75 49.77 814,295 -0.04(-0.08%)
Sep 10, 2019 50.00 50.02 49.80 49.81 304,062 -0.25(-0.50%)
Sep 09, 2019 50.08 50.12 50.04 50.06 319,721 -0.15(-0.30%)
Sep 06, 2019 50.20 50.28 50.20 50.21 1,377,199 -0.02(-0.04%)
Sep 05, 2019 50.33 50.33 50.15 50.23 402,124 -0.29(-0.57%)
Sep 04, 2019 50.42 50.52 50.41 50.52 338,619 +0.08(+0.16%)
Sep 03, 2019 50.34 50.53 50.30 50.44 829,024 +0.10(+0.20%)
Aug 30, 2019 50.26 50.35 50.24 50.34 239,837 +0.03(+0.05%)
Aug 29, 2019 50.36 50.36 50.24 50.31 493,372 -0.04(-0.09%)
Aug 28, 2019 50.39 50.43 50.36 50.36 239,011 +0.01(+0.02%)
Aug 27, 2019 50.25 50.36 50.25 50.35 264,425 +0.12(+0.23%)
Aug 26, 2019 50.27 50.32 50.20 50.23 334,594 -0.04(-0.09%)
Aug 23, 2019 50.06 50.32 50.04 50.27 282,410 +0.23(+0.47%)
Aug 22, 2019 50.04 50.15 50.03 50.04 388,961 -0.07(-0.14%)
Aug 21, 2019 50.12 50.19 50.09 50.11 270,152 -0.09(-0.18%)
Aug 20, 2019 50.21 50.25 50.18 50.20 500,376 +0.13(+0.25%)
Aug 19, 2019 50.07 50.13 50.07 50.08 531,269 -0.13(-0.27%)
Aug 16, 2019 50.17 50.24 50.10 50.21 343,929 -0.06(-0.12%)
Aug 15, 2019 50.09 50.34 50.09 50.27 492,033 +0.22(+0.43%)
Aug 14, 2019 50.01 50.09 50.00 50.06 457,927 +0.21(+0.41%)
Aug 13, 2019 49.99 50.01 49.79 49.85 351,021 -0.17(-0.34%)
Aug 12, 2019 49.94 50.06 49.92 50.02 382,357 +0.21(+0.42%)
Aug 09, 2019 49.88 49.96 49.80 49.81 244,406 -0.09(-0.17%)
Aug 08, 2019 49.80 49.92 49.74 49.90 1,029,420 +0.00(+0.00%)
Aug 07, 2019 50.09 50.18 49.86 49.90 411,545 +0.00(+0.00%)
Aug 06, 2019 49.78 49.90 49.76 49.90 709,681 +0.04(+0.09%)
Aug 05, 2019 49.75 49.88 49.74 49.85 606,701 +0.33(+0.67%)
Aug 02, 2019 49.48 49.56 49.46 49.52 821,486 +0.03(+0.05%)
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.