Indicators

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

47.92 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.68	49.88	49.64	49.79	1,687,384	+0.02(+0.04%)
Jul 28, 2022	49.76	49.83	49.63	49.77	1,371,929	+0.37(+0.75%)
Jul 27, 2022	49.37	49.55	49.32	49.40	1,017,765	+0.12(+0.25%)
Jul 26, 2022	49.49	49.55	49.27	49.27	590,235	-0.01(-0.02%)
Jul 25, 2022	49.26	49.33	49.22	49.28	10,772,594	-0.10(-0.21%)
Jul 22, 2022	49.32	49.50	49.27	49.39	913,617	+0.38(+0.77%)
Jul 21, 2022	48.77	49.03	48.74	49.01	915,477	+0.42(+0.86%)
Jul 20, 2022	48.79	48.81	48.58	48.59	1,660,758	-0.05(-0.10%)
Jul 19, 2022	48.78	48.80	48.63	48.64	603,633	-0.17(-0.35%)
Jul 18, 2022	48.80	48.86	48.67	48.81	564,547	-0.07(-0.14%)
Jul 15, 2022	48.80	48.96	48.80	48.88	1,175,723	+0.08(+0.16%)
Jul 14, 2022	48.68	48.87	48.61	48.80	1,270,080	-0.17(-0.35%)
Jul 13, 2022	48.67	49.04	48.62	48.97	9,222,626	+0.07(+0.14%)
Jul 12, 2022	48.99	49.06	48.87	48.90	2,667,340	+0.08(+0.16%)
Jul 11, 2022	48.77	48.90	48.75	48.83	646,862	+0.24(+0.49%)
Jul 08, 2022	48.71	48.71	48.55	48.59	999,025	-0.22(-0.45%)
Jul 07, 2022	48.98	48.98	48.76	48.81	1,520,163	-0.20(-0.41%)
Jul 06, 2022	49.43	49.43	48.99	49.01	1,232,671	-0.31(-0.63%)
Jul 05, 2022	49.35	49.45	49.28	49.32	614,437	+0.07(+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.