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 (%)
Dec 31, 2018	47.30	47.48	47.26	47.44	1,883,716	+0.13(+0.28%)
Dec 28, 2018	47.18	47.31	47.17	47.31	1,153,020	+0.19(+0.40%)
Dec 27, 2018	47.14	47.23	47.12	47.12	514,248	+0.12(+0.25%)
Dec 26, 2018	47.18	47.22	47.00	47.00	652,545	-0.14(-0.30%)
Dec 24, 2018	47.13	47.16	47.09	47.15	357,144	+0.09(+0.19%)
Dec 21, 2018	47.04	47.07	47.00	47.06	2,351,018	+0.04(+0.08%)
Dec 20, 2018	47.08	47.10	47.00	47.02	501,163	-0.04(-0.08%)
Dec 19, 2018	46.99	47.14	46.88	47.06	797,893	+0.08(+0.17%)
Dec 18, 2018	46.91	46.99	46.91	46.98	365,898	+0.09(+0.19%)
Dec 17, 2018	46.81	46.91	46.81	46.89	390,693	+0.09(+0.19%)
Dec 14, 2018	46.77	46.82	46.76	46.80	243,212	+0.06(+0.13%)
Dec 13, 2018	46.72	46.75	46.71	46.74	275,674	+0.03(+0.06%)
Dec 12, 2018	46.72	46.74	46.70	46.71	782,802	-0.08(-0.17%)
Dec 11, 2018	46.76	46.85	46.74	46.79	261,539	-0.08(-0.17%)
Dec 10, 2018	46.85	46.92	46.81	46.87	493,045	+0.04(+0.10%)
Dec 07, 2018	46.71	46.86	46.70	46.82	264,793	+0.11(+0.23%)
Dec 06, 2018	46.74	46.89	46.72	46.72	1,275,294	+0.10(+0.21%)
Dec 04, 2018	46.55	46.69	46.55	46.62	607,974	+0.10(+0.21%)

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.