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 (%)
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%)
Mar 01, 2018 45.40 45.52 45.34 45.50 207,639 +0.18(+0.39%)
Feb 28, 2018 45.29 45.38 45.27 45.32 157,658 +0.02(+0.04%)
Feb 27, 2018 45.38 45.41 45.23 45.30 103,784 -0.06(-0.13%)
Feb 26, 2018 45.39 45.45 45.36 45.36 105,987 +0.04(+0.10%)
Feb 23, 2018 45.30 45.38 45.29 45.32 117,770 +0.05(+0.11%)
Feb 22, 2018 45.28 45.27 103,973 +0.07(+0.15%)
Feb 21, 2018 45.32 45.32 45.16 45.20 94,652 -0.07(-0.15%)
Feb 20, 2018 45.26 45.26 45.21 45.27 186,592 -0.05(-0.11%)
Feb 16, 2018 45.32 45.32 45.32 0 +0.08(+0.17%)
Feb 15, 2018 45.23 45.29 45.23 45.24 157,972 +0.02(+0.04%)
Feb 14, 2018 45.31 45.31 45.23 45.23 154,285 -0.23(-0.50%)
Feb 13, 2018 45.41 45.46 45.40 45.45 310,377 +0.05(+0.11%)
Feb 12, 2018 45.36 45.46 45.36 45.40 151,530 -0.06(-0.13%)
Feb 09, 2018 45.36 45.62 45.36 45.46 1,399,820 +0.01(+0.02%)
Feb 08, 2018 45.32 45.44 45.29 45.45 175,009 +0.07(+0.15%)
Feb 07, 2018 45.49 45.52 45.37 45.38 129,816 -0.07(-0.15%)
Feb 06, 2018 45.61 45.62 45.45 45.45 282,596 -0.12(-0.26%)
Feb 05, 2018 45.36 45.65 45.36 45.57 243,423 +0.23(+0.51%)
Feb 02, 2018 45.36 45.39 45.29 45.34 202,572 -0.06(-0.13%)
Feb 01, 2018 45.49 45.54 45.40 45.40 375,589 -0.16(-0.35%)
Jan 31, 2018 45.63 45.63 45.49 45.56 122,330 -0.03(-0.06%)
Jan 30, 2018 45.62 45.64 45.55 45.59 204,918 -0.05(-0.11%)
Jan 29, 2018 45.60 45.65 45.55 45.64 194,898 -0.08(-0.17%)
Jan 26, 2018 45.75 45.75 45.64 45.71 143,755 -0.09(-0.19%)
Jan 25, 2018 45.71 45.82 45.66 45.80 140,677 +0.06(+0.13%)
Jan 24, 2018 45.77 45.77 45.71 45.74 210,106 -0.02(-0.04%)
Jan 23, 2018 45.74 45.80 45.73 45.76 171,418 +0.09(+0.19%)
Jan 22, 2018 45.71 45.77 45.67 45.67 269,043 -0.01(-0.02%)
Jan 19, 2018 45.76 45.78 45.68 45.68 204,811 -0.12(-0.26%)
Jan 18, 2018 45.81 45.84 45.78 45.80 180,455 -0.07(-0.15%)
Jan 17, 2018 45.90 45.93 45.84 45.87 168,351 -0.03(-0.08%)
Jan 16, 2018 45.98 45.98 45.89 45.91 185,280 -0.03(-0.06%)
Jan 12, 2018 45.93 45.93 45.93 0 -0.03(-0.08%)
Jan 11, 2018 45.95 46.00 45.92 45.97 190,595 +0.02(+0.04%)
Jan 10, 2018 45.87 45.98 45.84 45.95 123,780 +0.01(+0.02%)
Jan 09, 2018 45.99 46.03 45.93 45.94 251,305 -0.11(-0.24%)
Jan 08, 2018 46.06 46.10 46.01 46.05 154,764 -0.02(-0.04%)
Jan 05, 2018 46.07 46.12 46.03 46.07 133,321 -0.03(-0.06%)
Jan 04, 2018 46.08 46.10 46.02 46.10 98,455 -0.08(-0.17%)
Jan 03, 2018 46.15 46.17 46.08 46.17 117,879 +0.00(+0.00%)
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.