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, 2016	46.82	46.94	46.82	46.92	888,556	+0.07(+0.15%)
Feb 26, 2016	46.89	46.89	46.81	46.85	84,220	-0.16(-0.34%)
Feb 25, 2016	47.00	47.06	46.99	47.01	103,355	+0.09(+0.20%)
Feb 24, 2016	47.02	47.14	46.89	46.92	80,905	-0.01(-0.02%)
Feb 23, 2016	46.81	46.98	46.79	46.93	612,285	+0.07(+0.15%)
Feb 22, 2016	46.87	46.90	46.83	46.86	59,503	-0.04(-0.09%)
Feb 19, 2016	46.88	46.94	46.85	46.90	51,479	-0.03(-0.07%)
Feb 18, 2016	46.75	46.94	46.73	46.94	111,121	+0.16(+0.35%)
Feb 17, 2016	46.79	46.82	46.71	46.77	120,567	-0.10(-0.22%)
Feb 16, 2016	46.94	46.94	46.83	46.88	201,066	-0.07(-0.14%)
Feb 12, 2016	47.04	46.94	46.94	46.94	190,171	-0.20(-0.41%)
Feb 11, 2016	47.28	47.34	47.14	47.14	169,360	+0.10(+0.22%)
Feb 10, 2016	46.97	47.05	46.89	47.04	50,430	+0.06(+0.13%)
Feb 09, 2016	47.10	47.11	46.97	46.98	72,553	+0.01(+0.02%)
Feb 08, 2016	46.89	47.01	46.88	46.97	146,018	+0.21(+0.45%)
Feb 05, 2016	46.68	46.77	46.65	46.76	60,034	+0.00(+0.00%)
Feb 04, 2016	46.74	46.77	46.67	46.76	171,069	+0.09(+0.18%)
Feb 03, 2016	46.67	46.87	46.66	46.67	573,501	-0.03(-0.06%)
Feb 02, 2016	46.64	46.75	46.60	46.70	513,018	+0.25(+0.54%)

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.