Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.68 45.68 45.68 0 +0.10(+0.23%)
Mar 28, 2018 45.65 45.66 45.56 45.58 115,041 -0.06(-0.13%)
Mar 27, 2018 45.50 45.65 45.50 45.64 138,378 +0.16(+0.34%)
Mar 26, 2018 45.49 45.52 45.44 45.48 126,487 -0.08(-0.17%)
Mar 23, 2018 45.46 45.58 45.44 45.56 123,862 +0.10(+0.21%)
Mar 22, 2018 45.46 45.53 45.43 45.46 96,578 +0.08(+0.17%)
Mar 21, 2018 45.32 45.39 45.26 45.39 618,647 +0.06(+0.13%)
Mar 20, 2018 45.32 45.37 45.32 45.32 110,053 -0.06(-0.13%)
Mar 19, 2018 45.38 45.47 45.37 45.39 135,157 -0.03(-0.06%)
Mar 16, 2018 45.44 45.47 45.40 45.41 91,928 -0.07(-0.15%)
Mar 15, 2018 45.48 45.51 45.44 45.48 226,818 +0.01(+0.02%)
Mar 14, 2018 45.40 45.52 45.40 45.47 90,963 +0.02(+0.04%)
Mar 13, 2018 45.43 45.46 45.39 45.46 98,500 +0.07(+0.15%)
Mar 12, 2018 45.36 45.41 45.33 45.39 138,763 +0.03(+0.06%)
Mar 09, 2018 45.33 45.39 45.32 45.36 212,690 -0.04(-0.10%)
Mar 08, 2018 45.36 45.45 45.36 45.40 210,003 +0.02(+0.04%)
Mar 07, 2018 45.45 45.35 45.39 423,252 +0.01(+0.02%)
Mar 06, 2018 45.34 45.41 45.32 45.38 397,451 -0.02(-0.04%)
Mar 05, 2018 45.44 45.45 45.32 45.39 259,334 +0.05(+0.11%)
Mar 02, 2018 45.42 45.46 45.34 45.34 93,962 -0.16(-0.34%)
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.