Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.97 46.00 45.95 45.98 118,891 +0.04(+0.10%)
Apr 27, 2018 45.91 45.97 45.91 45.94 107,634 +0.05(+0.12%)
Apr 26, 2018 45.88 45.91 45.87 45.89 165,550 +0.05(+0.12%)
Apr 25, 2018 45.83 45.86 45.83 45.83 98,723 -0.04(-0.08%)
Apr 24, 2018 45.83 45.90 45.83 45.87 94,841 -0.01(-0.02%)
Apr 23, 2018 45.90 45.96 45.86 45.88 134,862 -0.06(-0.13%)
Apr 20, 2018 45.98 46.00 45.93 45.94 124,019 -0.08(-0.16%)
Apr 19, 2018 46.03 46.06 45.99 46.01 148,814 -0.10(-0.21%)
Apr 18, 2018 46.17 46.18 46.10 46.11 131,611 -0.13(-0.29%)
Apr 17, 2018 46.19 46.24 46.19 46.24 130,854 +0.02(+0.04%)
Apr 16, 2018 46.11 46.22 46.11 46.22 132,723 +0.03(+0.06%)
Apr 13, 2018 46.19 46.24 46.16 46.20 148,879 -0.02(-0.04%)
Apr 12, 2018 46.27 46.32 46.20 46.21 146,852 -0.11(-0.23%)
Apr 11, 2018 46.35 46.40 46.29 46.32 219,603 +0.00(+0.00%)
Apr 10, 2018 46.32 46.34 46.27 46.32 861,623 -0.03(-0.06%)
Apr 09, 2018 46.30 46.36 46.29 46.35 114,546 -0.05(-0.11%)
Apr 06, 2018 46.34 46.40 46.31 46.40 182,610 +0.14(+0.31%)
Apr 05, 2018 46.24 46.27 46.21 46.26 86,162 -0.04(-0.08%)
Apr 04, 2018 46.38 46.41 46.28 46.29 199,305 -0.07(-0.15%)
Apr 03, 2018 46.36 46.42 46.30 46.36 391,434 -0.08(-0.17%)
Apr 02, 2018 46.43 46.56 46.34 46.44 348,210 +0.03(+0.07%)
Mar 29, 2018 46.41 46.41 46.41 0 +0.11(+0.23%)
Mar 28, 2018 46.37 46.39 46.29 46.30 113,236 -0.06(-0.13%)
Mar 27, 2018 46.22 46.37 46.22 46.37 136,206 +0.16(+0.34%)
Mar 26, 2018 46.22 46.25 46.16 46.21 124,502 -0.08(-0.17%)
Mar 23, 2018 46.19 46.30 46.16 46.29 121,918 +0.10(+0.21%)
Mar 22, 2018 46.19 46.26 46.15 46.19 95,062 +0.08(+0.17%)
Mar 21, 2018 46.04 46.11 45.98 46.11 608,937 +0.06(+0.13%)
Mar 20, 2018 46.05 46.09 46.04 46.05 108,325 -0.06(-0.13%)
Mar 19, 2018 46.10 46.20 46.09 46.11 133,036 -0.03(-0.06%)
Mar 16, 2018 46.16 46.20 46.13 46.14 90,485 -0.07(-0.15%)
Mar 15, 2018 46.21 46.23 46.16 46.21 223,258 +0.01(+0.02%)
Mar 14, 2018 46.13 46.24 46.13 46.20 89,535 +0.02(+0.04%)
Mar 13, 2018 46.15 46.18 46.12 46.18 96,954 +0.07(+0.15%)
Mar 12, 2018 46.08 46.14 46.06 46.11 136,585 +0.03(+0.06%)
Mar 09, 2018 46.06 46.12 46.04 46.08 209,352 -0.04(-0.10%)
Mar 08, 2018 46.08 46.17 46.08 46.13 206,707 +0.02(+0.04%)
Mar 07, 2018 46.17 46.07 46.11 416,608 +0.01(+0.02%)
Mar 06, 2018 46.07 46.14 46.05 46.10 391,213 -0.02(-0.04%)
Mar 05, 2018 46.16 46.17 46.05 46.12 255,263 +0.05(+0.12%)
Mar 02, 2018 46.14 46.18 46.07 46.07 92,487 -0.16(-0.34%)
Mar 01, 2018 46.13 46.25 46.07 46.22 204,380 +0.18(+0.39%)
Feb 28, 2018 46.02 46.10 46.00 46.04 155,183 +0.02(+0.04%)
Feb 27, 2018 46.10 46.13 45.96 46.03 102,155 -0.06(-0.13%)
Feb 26, 2018 46.11 46.18 46.09 46.09 104,323 +0.04(+0.10%)
Feb 23, 2018 46.03 46.10 46.01 46.04 115,921 +0.05(+0.11%)
Feb 22, 2018 46.00 45.99 102,341 +0.07(+0.15%)
Feb 21, 2018 46.04 46.04 45.88 45.92 93,166 -0.07(-0.15%)
Feb 20, 2018 45.98 45.98 45.93 45.99 183,663 -0.05(-0.11%)
Feb 16, 2018 46.04 46.04 46.04 0 +0.08(+0.17%)
Feb 15, 2018 45.95 46.02 45.95 45.96 155,493 +0.02(+0.04%)
Feb 14, 2018 46.03 46.03 45.95 45.95 151,864 -0.23(-0.50%)
Feb 13, 2018 46.13 46.18 46.12 46.18 305,505 +0.05(+0.11%)
Feb 12, 2018 46.08 46.18 46.08 46.12 149,151 -0.06(-0.13%)
Feb 09, 2018 46.09 46.34 46.09 46.18 1,377,848 +0.01(+0.02%)
Feb 08, 2018 46.04 46.17 46.01 46.18 172,262 +0.07(+0.15%)
Feb 07, 2018 46.21 46.25 46.10 46.10 127,779 -0.07(-0.15%)
Feb 06, 2018 46.33 46.35 46.18 46.18 278,161 -0.12(-0.26%)
Feb 05, 2018 46.09 46.38 46.09 46.29 239,602 +0.23(+0.51%)
Feb 02, 2018 46.09 46.11 46.02 46.06 199,393 -0.06(-0.13%)
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.