Indicators

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

48.36 -0.04 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.57	48.57	48.57	48.58	1,164,419	-0.07(-0.14%)
Mar 27, 2024	48.58	48.66	48.57	48.65	670,585	+0.13(+0.27%)
Mar 26, 2024	48.46	48.53	48.42	48.52	797,964	+0.04(+0.08%)
Mar 25, 2024	48.54	48.54	48.46	48.48	458,407	-0.09(-0.18%)
Mar 22, 2024	48.58	48.58	48.54	48.57	661,135	+0.15(+0.31%)
Mar 21, 2024	48.47	48.47	48.39	48.42	556,659	+0.01(+0.02%)
Mar 20, 2024	48.31	48.43	48.28	48.41	611,724	+0.13(+0.27%)
Mar 19, 2024	48.25	48.31	48.24	48.28	565,356	+0.11(+0.23%)
Mar 18, 2024	48.20	48.23	48.14	48.17	550,686	-0.04(-0.08%)
Mar 15, 2024	48.24	48.27	48.18	48.21	1,192,743	-0.09(-0.18%)
Mar 14, 2024	48.41	48.41	48.28	48.30	804,348	-0.23(-0.47%)
Mar 13, 2024	48.56	48.58	48.51	48.53	571,357	-0.07(-0.14%)
Mar 12, 2024	48.66	48.67	48.57	48.60	724,757	-0.15(-0.30%)
Mar 11, 2024	48.81	48.81	48.72	48.75	560,239	-0.08(-0.16%)
Mar 08, 2024	48.87	48.88	48.79	48.83	1,111,755	+0.06(+0.12%)
Mar 07, 2024	48.77	48.78	48.69	48.77	1,413,432	+0.08(+0.16%)
Mar 06, 2024	48.69	48.77	48.66	48.69	1,139,915	+0.08(+0.16%)
Mar 05, 2024	48.59	48.67	48.54	48.61	906,359	+0.18(+0.37%)
Mar 04, 2024	48.41	48.47	48.40	48.43	953,395	-0.08(-0.16%)

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.