Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.95 50.12 49.95 50.09 254,252 +0.23(+0.45%)
Oct 30, 2019 49.75 49.88 49.72 49.86 446,657 +0.14(+0.29%)
Oct 29, 2019 49.73 49.75 49.70 49.72 227,170 +0.00(+0.01%)
Oct 28, 2019 49.70 49.72 49.66 49.71 312,186 -0.09(-0.17%)
Oct 25, 2019 49.91 49.91 49.76 49.80 372,397 -0.10(-0.20%)
Oct 24, 2019 49.91 49.97 49.89 49.90 284,692 +0.02(+0.04%)
Oct 23, 2019 49.95 49.97 49.87 49.88 312,591 -0.00(-0.01%)
Oct 22, 2019 49.89 49.91 49.81 49.88 361,523 +0.05(+0.10%)
Oct 21, 2019 49.88 49.90 49.81 49.83 293,021 -0.11(-0.22%)
Oct 18, 2019 49.93 49.99 49.91 49.94 328,207 +0.05(+0.09%)
Oct 17, 2019 49.91 49.98 49.87 49.90 261,496 -0.01(-0.02%)
Oct 16, 2019 49.90 49.95 49.88 49.91 296,908 +0.07(+0.14%)
Oct 15, 2019 49.97 50.00 49.83 49.83 642,718 -0.18(-0.36%)
Oct 14, 2019 50.00 50.02 49.94 50.01 194,235 +0.08(+0.16%)
Oct 11, 2019 49.97 49.99 49.83 49.93 1,276,522 -0.21(-0.41%)
Oct 10, 2019 50.29 50.29 50.13 50.14 223,288 -0.23(-0.45%)
Oct 09, 2019 50.33 50.42 50.30 50.36 722,400 -0.06(-0.12%)
Oct 08, 2019 50.46 50.49 50.37 50.43 396,154 +0.06(+0.13%)
Oct 07, 2019 50.42 50.44 50.35 50.36 286,797 -0.12(-0.23%)
Oct 04, 2019 50.42 50.52 50.40 50.48 703,491 +0.05(+0.11%)
Oct 03, 2019 50.27 50.55 50.27 50.43 621,846 +0.21(+0.41%)
Oct 02, 2019 50.13 50.28 50.13 50.22 469,469 +0.14(+0.27%)
Oct 01, 2019 49.82 50.16 49.82 50.09 281,388 +0.13(+0.26%)
Sep 30, 2019 49.89 49.98 49.88 49.95 371,646 +0.04(+0.07%)
Sep 27, 2019 49.87 49.96 49.87 49.92 306,197 +0.05(+0.09%)
Sep 26, 2019 49.88 49.94 49.87 49.87 346,961 +0.06(+0.11%)
Sep 25, 2019 49.98 50.01 49.79 49.82 299,935 -0.20(-0.40%)
Sep 24, 2019 49.87 50.06 49.87 50.02 356,132 +0.16(+0.32%)
Sep 23, 2019 49.84 49.95 49.83 49.85 467,567 +0.08(+0.16%)
Sep 20, 2019 49.66 49.79 49.65 49.77 172,729 +0.15(+0.31%)
Sep 19, 2019 49.68 49.69 49.60 49.62 187,832 +0.02(+0.04%)
Sep 18, 2019 49.69 49.77 49.58 49.60 295,605 -0.02(-0.04%)
Sep 17, 2019 49.54 49.64 49.52 49.62 229,872 +0.10(+0.20%)
Sep 16, 2019 49.49 49.55 49.46 49.52 431,745 +0.14(+0.29%)
Sep 13, 2019 49.55 49.59 49.38 49.38 833,171 -0.32(-0.65%)
Sep 12, 2019 49.85 49.86 49.65 49.70 304,379 -0.07(-0.14%)
Sep 11, 2019 49.76 49.83 49.76 49.77 814,274 -0.04(-0.08%)
Sep 10, 2019 50.00 50.03 49.80 49.81 304,054 -0.25(-0.50%)
Sep 09, 2019 50.08 50.12 50.04 50.06 319,712 -0.15(-0.30%)
Sep 06, 2019 50.21 50.28 50.20 50.21 1,377,164 -0.02(-0.04%)
Sep 05, 2019 50.33 50.33 50.15 50.23 402,113 -0.29(-0.57%)
Sep 04, 2019 50.42 50.52 50.41 50.52 338,610 +0.08(+0.16%)
Sep 03, 2019 50.34 50.53 50.30 50.44 829,003 +0.10(+0.20%)
Aug 30, 2019 50.26 50.35 50.24 50.34 239,830 +0.03(+0.05%)
Aug 29, 2019 50.36 50.36 50.24 50.31 493,359 -0.04(-0.09%)
Aug 28, 2019 50.39 50.43 50.36 50.36 239,005 +0.01(+0.02%)
Aug 27, 2019 50.25 50.37 50.25 50.35 264,419 +0.12(+0.23%)
Aug 26, 2019 50.28 50.32 50.20 50.23 334,586 -0.04(-0.09%)
Aug 23, 2019 50.06 50.32 50.04 50.28 282,403 +0.23(+0.47%)
Aug 22, 2019 50.04 50.15 50.03 50.04 388,951 -0.07(-0.14%)
Aug 21, 2019 50.12 50.19 50.10 50.11 270,145 -0.09(-0.18%)
Aug 20, 2019 50.21 50.25 50.18 50.20 500,363 +0.13(+0.25%)
Aug 19, 2019 50.07 50.13 50.07 50.08 531,255 -0.13(-0.27%)
Aug 16, 2019 50.17 50.24 50.10 50.21 343,920 -0.06(-0.12%)
Aug 15, 2019 50.10 50.34 50.09 50.28 492,020 +0.22(+0.43%)
Aug 14, 2019 50.02 50.09 50.00 50.06 457,915 +0.21(+0.41%)
Aug 13, 2019 49.99 50.01 49.79 49.85 351,012 -0.17(-0.34%)
Aug 12, 2019 49.94 50.06 49.93 50.02 382,347 +0.21(+0.42%)
Aug 09, 2019 49.88 49.96 49.80 49.81 244,400 -0.09(-0.17%)
Aug 08, 2019 49.80 49.92 49.75 49.90 1,029,393 +0.00(+0.00%)
Aug 07, 2019 50.10 50.18 49.86 49.90 411,534 +0.00(+0.00%)
Aug 06, 2019 49.78 49.90 49.76 49.90 709,663 +0.04(+0.09%)
Aug 05, 2019 49.76 49.88 49.75 49.85 606,686 +0.33(+0.67%)
Aug 02, 2019 49.49 49.56 49.46 49.52 821,465 +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.