Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.75 53.76 53.66 53.67 489,453 -0.06(-0.12%)
Jun 29, 2020 53.68 53.73 53.67 53.73 1,048,175 +0.05(+0.10%)
Jun 26, 2020 53.61 53.69 53.61 53.68 478,742 +0.09(+0.17%)
Jun 25, 2020 53.63 53.63 53.58 53.59 7,057,893 -0.01(-0.02%)
Jun 24, 2020 53.52 53.59 53.51 53.59 15,940,621 +0.05(+0.10%)
Jun 23, 2020 53.50 53.55 53.49 53.54 6,020,747 +0.01(+0.02%)
Jun 22, 2020 53.59 53.59 53.51 53.53 3,994,445 -0.03(-0.05%)
Jun 19, 2020 53.48 53.58 53.48 53.56 404,592 +0.03(+0.05%)
Jun 18, 2020 53.57 53.57 53.53 53.53 6,359,378 +0.03(+0.05%)
Jun 17, 2020 53.48 53.52 53.45 53.50 552,075 +0.03(+0.05%)
Jun 16, 2020 53.41 53.53 53.39 53.48 543,321 -0.05(-0.09%)
Jun 15, 2020 53.57 53.59 53.50 53.52 577,292 -0.02(-0.03%)
Jun 12, 2020 53.54 53.59 53.51 53.54 1,234,478 -0.04(-0.07%)
Jun 11, 2020 53.59 53.63 53.57 53.58 636,531 +0.05(+0.09%)
Jun 10, 2020 53.38 53.53 53.35 53.53 676,004 +0.26(+0.48%)
Jun 09, 2020 53.26 53.31 53.25 53.27 1,100,405 +0.13(+0.24%)
Jun 08, 2020 53.10 53.20 53.10 53.15 1,035,506 +0.03(+0.05%)
Jun 05, 2020 53.11 53.16 53.03 53.12 1,360,435 -0.18(-0.34%)
Jun 04, 2020 53.36 53.36 53.26 53.30 1,904,857 -0.09(-0.17%)
Jun 03, 2020 53.48 53.48 53.36 53.39 683,575 -0.17(-0.32%)
Jun 02, 2020 53.57 53.60 53.54 53.57 548,955 -0.05(-0.10%)
Jun 01, 2020 53.60 53.62 53.55 53.62 641,944 +0.01(+0.01%)
May 29, 2020 53.56 53.63 53.53 53.62 799,072 +0.09(+0.17%)
May 28, 2020 53.50 53.53 53.47 53.52 482,417 +0.01(+0.02%)
May 27, 2020 53.50 53.58 53.49 53.52 386,713 -0.01(-0.02%)
May 26, 2020 53.50 53.52 53.46 53.52 588,138 -0.03(-0.05%)
May 22, 2020 53.52 53.61 53.52 53.55 276,741 +0.02(+0.03%)
May 21, 2020 53.54 53.57 53.51 53.53 258,114 +0.02(+0.03%)
May 20, 2020 53.49 53.56 53.45 53.52 337,871 -0.01(-0.02%)
May 19, 2020 53.41 53.52 53.41 53.52 730,382 +0.10(+0.19%)
May 18, 2020 53.55 53.55 53.39 53.42 432,188 -0.18(-0.34%)
May 15, 2020 53.64 53.66 53.58 53.61 404,746 -0.01(-0.02%)
May 14, 2020 53.62 53.66 53.60 53.62 503,099 +0.04(+0.07%)
May 13, 2020 53.55 53.60 53.52 53.58 746,910 +0.07(+0.14%)
May 12, 2020 53.38 53.52 53.38 53.51 756,211 +0.05(+0.09%)
May 11, 2020 53.50 53.52 53.40 53.46 469,114 -0.06(-0.12%)
May 08, 2020 53.54 53.64 53.49 53.52 683,133 -0.08(-0.15%)
May 07, 2020 53.43 53.62 53.41 53.61 781,578 +0.20(+0.38%)
May 06, 2020 53.34 53.41 53.30 53.41 399,710 -0.05(-0.10%)
May 05, 2020 53.41 53.47 53.40 53.46 1,036,233 -0.03(-0.05%)
May 04, 2020 53.47 53.50 53.43 53.49 437,491 +0.02(+0.03%)
May 01, 2020 53.51 53.52 53.43 53.47 769,237 +0.01(+0.01%)
Apr 30, 2020 53.54 53.57 53.44 53.46 423,912 -0.04(-0.07%)
Apr 29, 2020 53.50 53.54 53.42 53.50 472,192 +0.02(+0.03%)
Apr 28, 2020 53.41 53.48 53.41 53.48 479,439 +0.12(+0.22%)
Apr 27, 2020 53.44 53.44 53.34 53.36 430,771 -0.14(-0.26%)
Apr 24, 2020 53.45 53.50 53.44 53.50 296,919 +0.01(+0.02%)
Apr 23, 2020 53.46 53.50 53.43 53.49 751,398 +0.01(+0.02%)
Apr 22, 2020 53.51 53.53 53.42 53.48 1,241,957 -0.10(-0.19%)
Apr 21, 2020 53.64 53.65 53.54 53.58 401,432 +0.07(+0.14%)
Apr 20, 2020 53.49 53.51 53.44 53.51 703,801 +0.06(+0.12%)
Apr 17, 2020 53.52 53.58 53.40 53.45 1,004,782 -0.09(-0.17%)
Apr 16, 2020 53.56 53.58 53.49 53.54 1,238,102 +0.02(+0.03%)
Apr 15, 2020 53.43 53.54 53.41 53.52 532,716 +0.25(+0.48%)
Apr 14, 2020 53.24 53.30 53.23 53.26 622,108 +0.05(+0.10%)
Apr 13, 2020 53.26 53.26 53.18 53.21 579,429 -0.05(-0.09%)
Apr 09, 2020 53.16 53.30 53.11 53.26 1,302,690 +0.07(+0.14%)
Apr 08, 2020 53.10 53.23 53.10 53.18 552,150 +0.01(+0.02%)
Apr 07, 2020 53.09 53.19 53.00 53.17 739,960 -0.13(-0.24%)
Apr 06, 2020 53.26 53.37 53.26 53.30 1,081,982 -0.14(-0.26%)
Apr 03, 2020 53.43 53.55 53.41 53.44 809,471 +0.03(+0.05%)
Apr 02, 2020 53.66 53.66 53.39 53.41 766,148 -0.05(-0.09%)
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.