Skip to main content

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

47.93 -0.13 (-0.27%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.13 53.22 53.13 53.03 1,334,409 +0.11(+0.21%)
Nov 29, 2021 52.83 52.96 52.81 52.92 754,736 -0.02(-0.04%)
Nov 26, 2021 52.88 52.99 52.85 52.94 2,713,510 +0.43(+0.82%)
Nov 24, 2021 52.44 52.52 52.42 52.51 358,279 +0.05(+0.09%)
Nov 23, 2021 52.50 52.54 52.46 52.46 701,831 -0.09(-0.18%)
Nov 22, 2021 52.66 52.69 52.53 52.55 492,167 -0.27(-0.52%)
Nov 19, 2021 52.89 52.96 52.81 52.83 373,981 +0.03(+0.05%)
Nov 18, 2021 52.70 52.80 52.75 52.80 8,642,649 +0.03(+0.05%)
Nov 17, 2021 52.64 52.77 52.64 52.77 5,011,832 +0.12(+0.23%)
Nov 16, 2021 52.66 52.72 52.64 52.65 305,113 -0.02(-0.04%)
Nov 15, 2021 52.76 52.77 52.66 52.67 346,534 -0.10(-0.20%)
Nov 12, 2021 52.79 52.84 52.74 52.77 330,771 +0.08(+0.16%)
Nov 11, 2021 52.78 52.79 52.68 52.68 207,992 -0.12(-0.23%)
Nov 10, 2021 53.03 52.81 442,719 -0.35(-0.65%)
Nov 09, 2021 53.14 53.21 53.14 53.15 382,233 +0.13(+0.25%)
Nov 08, 2021 53.15 53.15 53.00 53.02 603,401 -0.16(-0.30%)
Nov 05, 2021 53.09 53.22 53.09 53.18 993,925 +0.15(+0.28%)
Nov 04, 2021 52.91 53.06 52.91 53.03 343,699 +0.17(+0.32%)
Nov 03, 2021 52.91 52.93 52.74 52.86 1,040,703 -0.06(-0.11%)
Nov 02, 2021 52.87 52.97 52.87 52.92 197,403 +0.10(+0.20%)
Nov 01, 2021 52.72 52.84 52.84 52.82 1,237,827 +0.02(+0.04%)
Oct 29, 2021 52.71 52.87 52.67 52.79 1,732,376 -0.02(-0.04%)
Oct 28, 2021 52.83 52.92 52.78 52.81 428,233 -0.09(-0.18%)
Oct 27, 2021 52.86 52.95 52.74 52.91 396,606 +0.12(+0.23%)
Oct 26, 2021 52.75 52.78 52.78 326,622 +0.01(+0.02%)
Oct 25, 2021 52.74 52.80 52.73 52.77 329,244 +0.07(+0.12%)
Oct 22, 2021 52.63 52.72 52.60 52.71 1,434,909 +0.06(+0.11%)
Oct 21, 2021 52.73 52.74 52.64 52.65 372,448 -0.14(-0.27%)
Oct 20, 2021 52.80 52.84 52.77 52.79 370,152 +0.01(+0.02%)
Oct 19, 2021 52.84 52.84 52.77 52.78 273,116 -0.05(-0.09%)
Oct 18, 2021 52.80 52.86 52.75 52.83 608,426 -0.09(-0.18%)
Oct 15, 2021 52.97 53.00 52.90 52.92 228,531 -0.17(-0.32%)
Oct 14, 2021 53.07 53.11 53.04 53.09 383,933 +0.07(+0.12%)
Oct 13, 2021 53.00 53.07 52.98 53.03 359,953 +0.02(+0.04%)
Oct 12, 2021 52.95 53.02 52.93 53.01 281,784 +0.12(+0.23%)
Oct 11, 2021 52.92 52.96 52.89 52.89 1,190,460 -0.11(-0.21%)
Oct 08, 2021 53.07 53.07 52.98 53.00 366,421 -0.08(-0.14%)
Oct 07, 2021 53.12 53.14 53.07 53.07 254,015 -0.13(-0.25%)
Oct 06, 2021 53.19 53.22 53.17 53.21 308,222 +0.01(+0.02%)
Oct 05, 2021 53.23 53.25 53.17 53.20 260,878 -0.09(-0.18%)
Oct 04, 2021 53.27 53.35 53.24 53.29 409,915 -0.06(-0.11%)
Oct 01, 2021 53.26 53.35 53.24 53.35 1,197,182 +0.13(+0.25%)
Sep 30, 2021 53.13 53.20 53.10 53.21 202,424 +0.06(+0.11%)
Sep 29, 2021 53.15 53.20 53.10 53.16 185,884 +0.06(+0.11%)
Sep 28, 2021 53.10 53.17 53.04 53.10 340,906 -0.09(-0.18%)
Sep 27, 2021 53.19 53.24 53.18 53.19 313,206 -0.08(-0.14%)
Sep 24, 2021 53.32 53.32 53.25 53.27 273,925 -0.09(-0.18%)
Sep 23, 2021 53.47 53.48 53.35 53.36 328,406 -0.25(-0.47%)
Sep 22, 2021 53.63 53.68 53.54 53.62 465,570 -0.04(-0.07%)
Sep 21, 2021 53.67 53.70 53.63 53.65 296,981 -0.01(-0.02%)
Sep 20, 2021 53.62 53.70 53.60 53.66 223,282 +0.14(+0.26%)
Sep 17, 2021 53.51 53.53 53.48 53.52 248,895 -0.09(-0.18%)
Sep 16, 2021 53.61 53.65 53.57 53.62 285,926 -0.10(-0.19%)
Sep 15, 2021 53.73 53.74 53.67 53.72 245,819 -0.05(-0.09%)
Sep 14, 2021 53.73 53.80 53.72 53.77 269,988 +0.09(+0.17%)
Sep 13, 2021 53.66 53.70 53.66 53.67 243,459 +0.03(+0.05%)
Sep 10, 2021 53.67 53.69 53.61 53.64 1,658,730 -0.09(-0.17%)
Sep 09, 2021 53.67 53.76 53.64 53.74 255,793 +0.08(+0.16%)
Sep 08, 2021 53.61 53.67 53.60 53.65 249,239 +0.07(+0.12%)
Sep 07, 2021 53.59 53.62 53.56 53.59 310,360 -0.12(-0.23%)
Sep 03, 2021 53.70 53.71 53.67 53.71 1,589,852 -0.05(-0.09%)
Sep 02, 2021 53.75 53.76 53.72 53.76 739,242 +0.04(+0.07%)
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.