Skip to main content

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

50.72 -0.13 (-0.26%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 42.75 42.84 42.74 42.83 16,883 +0.12(+0.27%)
Jun 26, 2013 42.76 42.77 42.65 42.72 19,671 +0.11(+0.25%)
Jun 25, 2013 42.75 42.75 42.59 42.61 409,758 -0.02(-0.06%)
Jun 24, 2013 42.49 42.68 42.48 42.64 22,935 -0.08(-0.19%)
Jun 21, 2013 42.96 42.96 42.72 42.72 68,210 -0.31(-0.71%)
Jun 20, 2013 42.99 43.07 42.95 43.02 25,589 -0.09(-0.21%)
Jun 19, 2013 43.50 43.50 43.07 43.11 16,113 -0.40(-0.91%)
Jun 18, 2013 43.44 43.52 43.44 43.51 21,989 -0.01(-0.02%)
Jun 17, 2013 43.61 43.61 43.50 43.52 16,909 -0.06(-0.15%)
Jun 14, 2013 43.55 43.61 43.55 43.58 298,776 +0.11(+0.25%)
Jun 13, 2013 43.35 43.47 43.35 43.47 35,980 +0.17(+0.40%)
Jun 12, 2013 43.34 43.41 43.30 43.30 14,088 -0.09(-0.20%)
Jun 11, 2013 43.26 43.39 43.25 43.39 22,730 +0.03(+0.07%)
Jun 10, 2013 43.35 43.39 43.32 43.36 43,506 -0.07(-0.16%)
Jun 07, 2013 43.53 43.55 43.42 43.42 31,008 -0.18(-0.40%)
Jun 06, 2013 43.58 43.74 43.55 43.60 13,887 +0.00(+0.00%)
Jun 05, 2013 43.53 43.61 43.53 43.60 25,598 +0.08(+0.18%)
Jun 04, 2013 43.50 43.54 43.49 43.52 15,391 -0.03(-0.07%)
Jun 03, 2013 43.46 43.65 43.46 43.55 102,799 +0.02(+0.04%)
May 31, 2013 43.65 43.65 43.44 43.53 49,449 -0.08(-0.19%)
May 30, 2013 43.61 43.65 43.57 43.61 55,984 +0.02(+0.05%)
May 29, 2013 43.53 43.59 43.50 43.59 115,529 +0.06(+0.13%)
May 28, 2013 43.75 43.75 43.53 43.53 53,716 -0.26(-0.60%)
May 24, 2013 43.83 43.86 43.80 43.80 21,302 -0.02(-0.04%)
May 23, 2013 43.89 43.89 43.77 43.81 20,637 +0.02(+0.04%)
May 22, 2013 44.01 44.05 43.79 43.80 60,587 -0.19(-0.44%)
May 21, 2013 43.92 43.99 43.88 43.99 26,672 +0.07(+0.16%)
May 20, 2013 43.97 43.98 43.92 43.92 12,753 -0.02(-0.05%)
May 17, 2013 44.03 44.03 43.93 43.94 43,565 -0.11(-0.24%)
May 16, 2013 44.02 44.09 44.02 44.05 21,253 +0.11(+0.26%)
May 15, 2013 43.97 43.97 43.89 43.93 29,854 -0.04(-0.08%)
May 13, 2013 43.98 43.99 43.96 43.97 15,873 -0.04(-0.10%)
May 10, 2013 44.11 44.11 43.96 44.01 37,818 -0.15(-0.35%)
May 09, 2013 44.16 44.22 44.14 44.17 51,205 +0.01(+0.03%)
May 08, 2013 44.14 44.18 44.14 44.16 37,255 +0.02(+0.04%)
May 07, 2013 44.14 44.15 44.13 44.14 45,201 -0.03(-0.07%)
May 06, 2013 44.21 44.21 44.14 44.17 54,652 -0.02(-0.04%)
May 03, 2013 44.27 44.38 44.18 44.19 13,219 -0.20(-0.44%)
May 02, 2013 44.39 44.40 44.37 44.38 25,087 -0.00(-0.01%)
May 01, 2013 44.39 44.42 44.37 44.39 131,398 +0.02(+0.05%)
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%)
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.