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 (%)
Dec 31, 2013 43.26 43.24 43.24 43.24 32,995 -0.07(-0.17%)
Dec 30, 2013 43.29 43.31 43.26 43.31 45,306 +0.07(+0.17%)
Dec 27, 2013 43.24 43.26 43.21 43.24 19,609 +0.02(+0.05%)
Dec 26, 2013 43.22 43.27 43.20 43.22 35,855 -0.03(-0.08%)
Dec 24, 2013 43.29 43.29 43.22 43.25 24,310 -0.09(-0.20%)
Dec 23, 2013 43.39 43.40 43.34 43.34 120,343 -0.06(-0.14%)
Dec 20, 2013 43.39 43.44 43.37 43.40 111,249 +0.00(+0.01%)
Dec 19, 2013 43.40 43.41 43.37 43.40 24,976 -0.14(-0.31%)
Dec 18, 2013 43.56 43.64 43.48 43.53 183,871 -0.08(-0.19%)
Dec 17, 2013 43.56 43.63 43.56 43.62 11,503 +0.06(+0.13%)
Dec 16, 2013 43.63 43.63 43.53 43.56 9,394 -0.01(-0.02%)
Dec 13, 2013 43.60 43.60 43.53 43.57 8,432 +0.03(+0.08%)
Dec 12, 2013 43.59 43.59 43.53 43.53 50,517 -0.11(-0.25%)
Dec 11, 2013 43.67 43.69 43.63 43.64 34,687 -0.07(-0.17%)
Dec 10, 2013 43.69 43.72 43.65 43.72 17,976 +0.11(+0.25%)
Dec 09, 2013 43.66 43.66 43.58 43.61 19,398 +0.01(+0.02%)
Dec 06, 2013 43.59 43.65 43.57 43.60 20,872 -0.01(-0.02%)
Dec 05, 2013 43.64 43.66 43.59 43.61 19,136 -0.08(-0.19%)
Dec 04, 2013 43.67 43.70 43.66 43.69 15,240 -0.12(-0.27%)
Dec 03, 2013 43.83 43.83 43.78 43.81 414,528 +0.07(+0.15%)
Dec 02, 2013 43.84 43.84 43.69 43.74 115,826 -0.08(-0.19%)
Nov 29, 2013 43.79 43.83 43.79 43.82 80,107 -0.02(-0.06%)
Nov 27, 2013 43.88 43.88 43.78 43.85 26,550 -0.04(-0.10%)
Nov 26, 2013 43.86 43.92 43.86 43.89 15,166 +0.07(+0.15%)
Nov 25, 2013 43.82 43.86 43.82 43.83 9,911 +0.01(+0.03%)
Nov 22, 2013 43.77 43.82 43.75 43.82 79,556 +0.06(+0.13%)
Nov 21, 2013 43.69 43.79 43.69 43.76 9,770 +0.02(+0.06%)
Nov 20, 2013 43.85 43.91 43.73 43.73 19,810 -0.11(-0.25%)
Nov 19, 2013 43.87 43.90 43.82 43.84 15,425 -0.08(-0.19%)
Nov 18, 2013 43.86 43.92 43.84 43.92 38,303 +0.09(+0.21%)
Nov 15, 2013 43.83 43.84 43.81 43.83 9,551 -0.02(-0.06%)
Nov 14, 2013 43.80 43.86 43.77 43.86 15,839 +0.26(+0.59%)
Nov 12, 2013 43.63 43.64 43.58 43.60 14,568 -0.06(-0.13%)
Nov 11, 2013 43.63 43.72 43.63 43.66 9,324 +0.01(+0.02%)
Nov 08, 2013 43.66 43.67 43.63 43.65 23,844 -0.26(-0.60%)
Nov 07, 2013 43.88 43.92 43.88 43.91 7,663 +0.08(+0.19%)
Nov 06, 2013 43.81 43.87 43.81 43.83 18,958 +0.07(+0.15%)
Nov 05, 2013 43.80 43.80 43.74 43.77 9,486 -0.07(-0.17%)
Nov 04, 2013 43.88 43.88 43.83 43.84 11,900 +0.05(+0.11%)
Nov 01, 2013 43.87 43.87 43.77 43.79 32,625 -0.11(-0.26%)
Oct 31, 2013 44.00 44.01 43.86 43.90 34,586 -0.02(-0.06%)
Oct 30, 2013 44.04 44.32 43.93 43.93 82,299 -0.07(-0.17%)
Oct 29, 2013 43.93 44.01 43.93 44.00 35,942 +0.06(+0.13%)
Oct 28, 2013 43.94 43.97 43.94 43.95 43,077 -0.02(-0.06%)
Oct 25, 2013 43.90 43.97 43.90 43.97 32,780 +0.06(+0.13%)
Oct 24, 2013 43.97 43.97 43.90 43.91 303,207 -0.03(-0.08%)
Oct 23, 2013 43.96 44.01 43.94 43.95 2,681,180 +0.01(+0.02%)
Oct 22, 2013 43.91 43.95 43.91 43.94 10,601 +0.17(+0.38%)
Oct 21, 2013 43.77 43.81 43.75 43.77 48,299 -0.03(-0.08%)
Oct 18, 2013 43.85 43.85 43.80 43.80 19,173 +0.02(+0.04%)
Oct 17, 2013 43.76 43.82 43.75 43.79 103,328 +0.13(+0.31%)
Oct 16, 2013 43.55 43.66 43.47 43.65 22,132 +0.12(+0.28%)
Oct 15, 2013 43.61 43.61 43.52 43.53 22,476 +0.05(+0.10%)
Oct 14, 2013 43.65 43.66 43.47 43.49 14,225 -0.09(-0.20%)
Oct 11, 2013 43.61 43.66 43.57 43.57 17,028 +0.03(+0.06%)
Oct 10, 2013 43.52 43.56 43.50 43.55 21,256 -0.08(-0.18%)
Oct 09, 2013 43.61 43.65 43.58 43.62 15,211 +0.02(+0.04%)
Oct 08, 2013 43.66 43.66 43.59 43.61 38,647 -0.05(-0.11%)
Oct 07, 2013 43.75 43.75 43.63 43.66 28,369 +0.02(+0.06%)
Oct 04, 2013 43.69 43.70 43.60 43.63 30,946 -0.08(-0.17%)
Oct 03, 2013 43.65 43.76 43.65 43.71 24,219 +0.02(+0.04%)
Oct 02, 2013 43.70 43.73 43.66 43.69 15,776 +0.09(+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.