Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.41 44.41 44.35 44.36 53,695 +0.00(+0.00%)
Apr 29, 2013 44.40 44.40 44.36 44.36 35,012 +0.02(+0.04%)
Apr 26, 2013 44.33 44.35 44.28 44.35 27,616 +0.07(+0.15%)
Apr 25, 2013 44.27 44.28 44.24 44.28 16,032 -0.02(-0.04%)
Apr 24, 2013 44.27 44.30 44.27 44.30 49,751 +0.03(+0.07%)
Apr 23, 2013 44.31 44.40 44.27 44.27 38,842 -0.02(-0.04%)
Apr 22, 2013 44.30 44.30 44.28 44.28 61,696 +0.03(+0.06%)
Apr 19, 2013 44.28 44.28 44.25 44.26 26,386 -0.02(-0.04%)
Apr 18, 2013 44.31 44.31 44.27 44.27 21,759 -0.01(-0.02%)
Apr 17, 2013 44.25 44.31 44.25 44.28 20,179 +0.02(+0.06%)
Apr 16, 2013 44.25 44.27 44.24 44.26 158,305 -0.05(-0.11%)
Apr 15, 2013 44.27 44.31 44.25 44.31 21,773 +0.05(+0.11%)
Apr 12, 2013 44.22 44.26 44.22 44.26 53,939 +0.11(+0.24%)
Apr 11, 2013 44.15 44.17 44.13 44.15 190,174 +0.02(+0.05%)
Apr 10, 2013 44.18 44.18 44.11 44.13 36,037 -0.08(-0.19%)
Apr 09, 2013 44.25 44.25 44.21 44.21 27,125 -0.01(-0.01%)
Apr 08, 2013 44.25 44.27 44.21 44.22 19,580 -0.05(-0.11%)
Apr 05, 2013 44.28 44.31 44.26 44.27 18,575 +0.05(+0.11%)
Apr 04, 2013 44.18 44.22 44.17 44.22 13,249 +0.07(+0.17%)
Apr 03, 2013 44.05 44.14 44.05 44.14 21,999 +0.13(+0.30%)
Apr 02, 2013 44.04 44.04 44.00 44.01 39,831 -0.04(-0.10%)
Apr 01, 2013 44.03 44.08 44.03 44.06 75,016 +0.01(+0.01%)
Mar 28, 2013 44.04 44.08 44.04 44.05 19,596 -0.04(-0.08%)
Mar 27, 2013 44.08 44.10 44.07 44.09 12,854 +0.11(+0.26%)
Mar 26, 2013 43.92 44.00 43.91 43.97 21,211 +0.01(+0.03%)
Mar 25, 2013 43.92 43.97 43.89 43.96 16,246 +0.03(+0.07%)
Mar 22, 2013 43.94 43.95 43.89 43.93 17,124 +0.02(+0.03%)
Mar 21, 2013 43.93 43.94 43.91 43.92 9,313 +0.04(+0.08%)
Mar 20, 2013 43.92 43.92 43.88 43.88 16,531 -0.07(-0.16%)
Mar 19, 2013 43.92 43.98 43.92 43.95 37,133 +0.04(+0.10%)
Mar 18, 2013 43.91 43.91 43.86 43.91 91,207 +0.11(+0.26%)
Mar 15, 2013 43.70 43.82 43.70 43.79 33,759 +0.06(+0.13%)
Mar 14, 2013 43.67 43.74 43.66 43.74 56,823 +0.03(+0.07%)
Mar 13, 2013 43.70 43.73 43.67 43.71 17,130 -0.03(-0.07%)
Mar 12, 2013 43.70 43.75 43.70 43.74 16,978 +0.07(+0.17%)
Mar 11, 2013 43.68 43.69 43.66 43.66 14,027 -0.01(-0.02%)
Mar 08, 2013 43.66 43.69 43.64 43.67 21,704 -0.10(-0.22%)
Mar 07, 2013 43.82 43.82 43.77 43.77 22,809 -0.11(-0.24%)
Mar 06, 2013 43.90 43.91 43.87 43.87 28,075 -0.08(-0.17%)
Mar 05, 2013 43.97 43.97 43.94 43.95 11,264 -0.04(-0.09%)
Mar 04, 2013 44.03 44.03 43.99 43.99 18,534 -0.02(-0.05%)
Mar 01, 2013 44.00 44.03 44.00 44.01 172,661 +0.00(+0.00%)
Feb 28, 2013 44.00 44.01 43.97 44.01 21,987 +0.05(+0.11%)
Feb 27, 2013 44.05 44.05 43.96 43.96 61,990 -0.03(-0.06%)
Feb 26, 2013 43.95 44.04 43.95 43.99 7,572 +0.19(+0.42%)
Feb 22, 2013 43.79 43.81 43.78 43.80 19,233 +0.03(+0.08%)
Feb 21, 2013 43.81 43.82 43.77 43.77 25,080 +0.05(+0.11%)
Feb 20, 2013 43.66 43.74 43.66 43.72 29,990 +0.03(+0.06%)
Feb 19, 2013 43.75 43.75 43.68 43.70 26,972 -0.01(-0.02%)
Feb 15, 2013 43.70 43.73 43.67 43.70 12,757 -0.02(-0.06%)
Feb 14, 2013 43.69 43.74 43.66 43.73 13,310 +0.08(+0.19%)
Feb 13, 2013 43.65 43.68 43.62 43.64 97,132 -0.08(-0.18%)
Feb 12, 2013 43.70 43.76 43.70 43.72 19,527 -0.05(-0.12%)
Feb 11, 2013 43.77 43.80 43.77 43.77 16,924 -0.01(-0.03%)
Feb 08, 2013 43.79 43.80 43.73 43.79 58,301 +0.00(+0.01%)
Feb 07, 2013 43.78 43.83 43.77 43.79 54,587 +0.01(+0.03%)
Feb 06, 2013 43.74 43.79 43.73 43.77 78,049 +0.01(+0.02%)
Feb 04, 2013 43.72 43.79 43.70 43.76 28,709 +0.14(+0.32%)
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.