Indicators

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

48.39 +0.10 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	43.92	43.92	43.77	43.79	46,156	-0.11(-0.26%)
Feb 28, 2012	43.93	43.97	43.91	43.91	11,065	-0.01(-0.02%)
Feb 27, 2012	43.93	43.93	43.90	43.92	15,183	+0.13(+0.29%)
Feb 24, 2012	43.79	43.81	43.78	43.79	19,816	-0.01(-0.02%)
Feb 23, 2012	43.77	43.82	43.73	43.80	19,800	+0.01(+0.02%)
Feb 22, 2012	43.72	43.80	43.71	43.79	36,383	+0.08(+0.19%)
Feb 21, 2012	43.73	43.73	43.63	43.71	34,345	-0.06(-0.15%)
Feb 17, 2012	43.73	43.79	43.70	43.78	42,214	-0.04(-0.10%)
Feb 16, 2012	43.88	43.90	43.79	43.82	711,580	-0.11(-0.24%)
Feb 15, 2012	43.88	43.98	43.88	43.93	10,132	+0.02(+0.06%)
Feb 14, 2012	43.88	43.94	43.84	43.90	46,651	+0.04(+0.10%)
Feb 13, 2012	43.82	43.89	43.80	43.86	18,666	+0.00(+0.01%)
Feb 10, 2012	43.82	43.90	43.82	43.85	12,146	+0.10(+0.23%)
Feb 09, 2012	43.79	43.81	43.70	43.75	19,224	-0.08(-0.19%)
Feb 08, 2012	43.84	43.86	43.80	43.84	16,799	-0.01(-0.03%)
Feb 07, 2012	43.90	43.90	43.81	43.85	13,581	-0.15(-0.34%)
Feb 06, 2012	43.94	44.00	43.90	44.00	16,887	+0.09(+0.22%)
Feb 03, 2012	43.94	43.95	43.88	43.90	34,034	-0.21(-0.48%)
Feb 02, 2012	44.09	44.13	44.07	44.11	29,271	+0.02(+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.