Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.71 41.94 41.71 41.92 16,838 +0.35(+0.84%)
Jul 28, 2011 41.57 41.61 41.54 41.57 11,394 +0.09(+0.22%)
Jul 27, 2011 41.52 41.57 41.44 41.48 8,291 -0.09(-0.22%)
Jul 26, 2011 41.48 41.61 41.48 41.57 107,088 +0.11(+0.25%)
Jul 25, 2011 41.44 41.55 41.43 41.47 18,405 -0.08(-0.19%)
Jul 22, 2011 41.53 41.55 41.49 41.55 8,191 +0.06(+0.15%)
Jul 21, 2011 41.56 41.56 41.39 41.48 8,765 -0.13(-0.31%)
Jul 20, 2011 41.60 41.65 41.58 41.61 40,593 -0.07(-0.16%)
Jul 19, 2011 41.60 41.68 41.60 41.68 4,891 +0.02(+0.05%)
Jul 18, 2011 41.69 41.70 41.62 41.66 38,523 +0.03(+0.08%)
Jul 15, 2011 41.48 41.65 41.47 41.62 15,639 +0.10(+0.24%)
Jul 14, 2011 41.54 41.59 41.51 41.52 5,739 -0.16(-0.37%)
Jul 13, 2011 41.54 41.68 41.51 41.68 34,836 +0.05(+0.13%)
Jul 12, 2011 41.58 41.64 41.52 41.63 3,340 +0.05(+0.13%)
Jul 11, 2011 41.48 41.57 41.45 41.57 24,618 +0.23(+0.55%)
Jul 08, 2011 41.28 41.37 41.28 41.34 18,828 +0.36(+0.87%)
Jul 07, 2011 41.01 41.05 40.97 40.99 21,835 -0.15(-0.38%)
Jul 06, 2011 41.21 41.21 41.14 41.14 24,493 +0.01(+0.02%)
Jul 05, 2011 41.07 41.13 41.02 41.13 15,415 +0.26(+0.64%)
Jul 01, 2011 41.00 41.00 40.84 40.87 27,329 -0.15(-0.37%)
Jun 30, 2011 41.22 41.22 40.95 41.03 18,774 -0.11(-0.26%)
Jun 29, 2011 41.26 41.27 41.11 41.13 101,120 -0.19(-0.47%)
Jun 28, 2011 41.54 41.55 41.30 41.33 10,484 -0.30(-0.72%)
Jun 27, 2011 41.75 41.75 41.58 41.63 18,245 -0.09(-0.21%)
Jun 24, 2011 41.59 41.75 41.59 41.72 49,195 +0.15(+0.37%)
Jun 23, 2011 41.56 41.62 41.55 41.56 31,995 +0.14(+0.34%)
Jun 22, 2011 41.48 41.49 41.40 41.42 14,725 +0.02(+0.06%)
Jun 21, 2011 41.43 41.45 41.36 41.40 64,852 -0.06(-0.13%)
Jun 20, 2011 41.46 41.46 41.46 41.46 53,632 -0.04(-0.10%)
Jun 17, 2011 41.46 41.51 41.44 41.50 7,389 +0.01(+0.03%)
Jun 16, 2011 41.45 41.51 41.43 41.49 8,701 +0.07(+0.18%)
Jun 15, 2011 41.20 41.44 41.20 41.41 12,656 +0.31(+0.74%)
Jun 14, 2011 41.17 41.22 41.08 41.11 55,275 -0.26(-0.62%)
Jun 13, 2011 41.34 41.43 41.32 41.37 20,765 -0.04(-0.10%)
Jun 10, 2011 41.39 41.45 41.39 41.41 113,606 +0.06(+0.16%)
Jun 09, 2011 41.43 41.43 41.30 41.34 18,973 -0.11(-0.27%)
Jun 08, 2011 41.39 41.50 41.38 41.46 22,134 +0.11(+0.28%)
Jun 07, 2011 41.26 41.34 41.24 41.34 8,841 +0.02(+0.04%)
Jun 06, 2011 41.28 41.36 41.22 41.33 65,998 +0.03(+0.07%)
Jun 03, 2011 41.42 41.42 41.26 41.30 5,955 +0.37(+0.91%)
May 24, 2011 40.88 40.94 40.85 40.93 2,697 -0.01(-0.01%)
May 23, 2011 41.03 41.03 40.92 40.93 12,687 +0.04(+0.10%)
May 20, 2011 40.84 40.89 40.82 40.89 4,355 +0.09(+0.21%)
May 19, 2011 40.65 40.80 40.65 40.80 8,763 +0.02(+0.06%)
May 18, 2011 40.91 40.91 40.75 40.78 8,010 -0.15(-0.37%)
May 17, 2011 40.94 40.95 40.85 40.93 189,943 +0.07(+0.16%)
May 16, 2011 40.82 40.87 40.75 40.87 35,411 +0.08(+0.20%)
May 13, 2011 40.76 40.85 40.75 40.78 12,627 +0.10(+0.24%)
May 12, 2011 40.74 40.77 40.66 40.68 10,080 -0.06(-0.14%)
May 11, 2011 40.63 40.75 40.61 40.74 12,282 +0.09(+0.22%)
May 10, 2011 40.74 40.74 40.65 40.65 21,838 -0.12(-0.30%)
May 09, 2011 40.76 40.79 40.75 40.78 11,215 +0.06(+0.14%)
May 06, 2011 40.60 40.74 40.56 40.72 10,593 +0.05(+0.11%)
May 05, 2011 40.63 40.69 40.63 40.67 18,980 +0.11(+0.27%)
May 04, 2011 40.51 40.59 40.51 40.56 4,361 +0.03(+0.08%)
May 03, 2011 40.53 40.53 40.47 40.53 16,866 +0.07(+0.18%)
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.