Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.70 46.88 46.67 46.85 1,907,728 +0.13(+0.28%)
Dec 28, 2018 46.59 46.71 46.58 46.71 1,167,717 +0.19(+0.40%)
Dec 27, 2018 46.55 46.64 46.53 46.53 520,803 +0.11(+0.25%)
Dec 26, 2018 46.59 46.62 46.41 46.41 660,863 -0.14(-0.30%)
Dec 24, 2018 46.54 46.56 46.50 46.55 361,697 +0.09(+0.19%)
Dec 21, 2018 46.45 46.47 46.41 46.47 2,380,987 +0.04(+0.08%)
Dec 20, 2018 46.49 46.51 46.41 46.43 507,552 -0.04(-0.08%)
Dec 19, 2018 46.39 46.55 46.29 46.47 808,063 +0.08(+0.17%)
Dec 18, 2018 46.31 46.39 46.31 46.38 370,566 +0.09(+0.19%)
Dec 17, 2018 46.22 46.32 46.22 46.30 395,677 +0.09(+0.19%)
Dec 14, 2018 46.18 46.23 46.17 46.21 246,314 +0.06(+0.13%)
Dec 13, 2018 46.13 46.16 46.12 46.15 279,190 +0.03(+0.06%)
Dec 12, 2018 46.13 46.15 46.11 46.12 792,788 -0.08(-0.17%)
Dec 11, 2018 46.17 46.26 46.15 46.20 264,876 -0.08(-0.17%)
Dec 10, 2018 46.26 46.33 46.22 46.28 499,335 +0.04(+0.10%)
Dec 07, 2018 46.12 46.27 46.11 46.23 268,171 +0.11(+0.23%)
Dec 06, 2018 46.16 46.30 46.13 46.13 1,291,563 +0.10(+0.21%)
Dec 04, 2018 45.96 46.10 45.96 46.03 615,730 +0.10(+0.21%)
Dec 03, 2018 45.84 45.93 45.84 45.93 511,064 +0.04(+0.09%)
Nov 30, 2018 45.88 45.89 45.84 45.89 599,193 +0.03(+0.06%)
Nov 29, 2018 45.85 45.89 45.81 45.87 411,920 +0.08(+0.17%)
Nov 28, 2018 45.74 45.83 45.72 45.79 1,430,740 +0.02(+0.04%)
Nov 27, 2018 45.72 45.80 45.72 45.77 592,267 +0.03(+0.06%)
Nov 26, 2018 45.74 45.77 45.72 45.74 599,821 -0.05(-0.12%)
Nov 23, 2018 45.80 45.82 45.78 45.80 845,225 +0.04(+0.08%)
Nov 21, 2018 45.76 45.76 45.76 0 -0.01(-0.02%)
Nov 20, 2018 45.77 45.81 45.75 45.77 787,126 -0.02(-0.04%)
Nov 19, 2018 45.71 45.80 45.70 45.79 353,311 +0.09(+0.19%)
Nov 16, 2018 45.70 45.72 45.67 45.70 907,641 +0.10(+0.21%)
Nov 15, 2018 45.67 45.68 45.58 45.60 261,276 +0.03(+0.06%)
Nov 14, 2018 45.46 45.64 45.46 45.57 369,735 +0.08(+0.17%)
Nov 13, 2018 45.46 45.52 45.45 45.50 193,282 +0.04(+0.08%)
Nov 12, 2018 45.44 45.47 45.44 45.46 148,948 +0.10(+0.21%)
Nov 09, 2018 45.28 45.39 45.28 45.36 390,383 +0.10(+0.21%)
Nov 08, 2018 45.31 45.33 45.25 45.27 266,581 -0.04(-0.10%)
Nov 07, 2018 45.34 45.37 45.29 45.31 236,489 -0.02(-0.04%)
Nov 06, 2018 45.35 45.37 45.31 45.33 252,027 -0.04(-0.10%)
Nov 05, 2018 45.37 45.40 45.36 45.37 282,248 +0.03(+0.06%)
Nov 02, 2018 45.43 45.43 45.31 45.35 372,793 -0.17(-0.37%)
Nov 01, 2018 45.44 45.52 45.44 45.51 413,164 +0.04(+0.10%)
Oct 31, 2018 45.46 45.49 45.43 45.47 266,213 -0.06(-0.14%)
Oct 30, 2018 45.57 45.58 45.53 45.53 233,933 -0.09(-0.19%)
Oct 29, 2018 45.57 45.64 45.53 45.62 302,327 -0.01(-0.02%)
Oct 26, 2018 45.58 45.66 45.58 45.63 409,631 +0.18(+0.39%)
Oct 25, 2018 45.48 45.51 45.44 45.45 197,674 -0.10(-0.21%)
Oct 24, 2018 45.44 45.57 45.44 45.55 289,091 +0.18(+0.41%)
Oct 23, 2018 45.43 45.48 45.36 45.36 254,868 +0.07(+0.16%)
Oct 22, 2018 45.30 45.32 45.29 45.29 427,747 +0.03(+0.06%)
Oct 19, 2018 45.31 45.34 45.26 45.27 268,614 -0.06(-0.14%)
Oct 18, 2018 45.24 45.37 45.23 45.33 241,262 +0.06(+0.14%)
Oct 17, 2018 45.33 45.37 45.26 45.27 178,823 -0.07(-0.16%)
Oct 16, 2018 45.33 45.36 45.30 45.34 240,488 +0.01(+0.02%)
Oct 15, 2018 45.35 45.38 45.33 45.33 293,532 +0.00(+0.00%)
Oct 12, 2018 45.30 45.41 45.30 45.33 617,176 -0.03(-0.06%)
Oct 11, 2018 45.30 45.40 45.29 45.36 231,215 +0.08(+0.17%)
Oct 10, 2018 45.15 45.28 45.15 45.28 355,081 +0.06(+0.14%)
Oct 09, 2018 45.18 45.24 45.18 45.22 343,669 +0.02(+0.04%)
Oct 08, 2018 45.20 45.24 45.18 45.20 496,331 +0.05(+0.12%)
Oct 05, 2018 45.16 45.20 45.12 45.14 332,071 -0.10(-0.21%)
Oct 04, 2018 45.22 45.26 45.21 45.24 543,252 -0.07(-0.16%)
Oct 03, 2018 45.42 45.43 45.26 45.31 449,491 -0.16(-0.35%)
Oct 02, 2018 45.43 45.51 45.43 45.47 274,972 +0.05(+0.12%)
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.