Indicators

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

48.39 +0.10 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.80	47.86	47.73	47.83	52,996	+0.12(+0.25%)
Jul 28, 2016	47.62	47.73	47.62	47.71	276,527	+0.03(+0.07%)
Jul 27, 2016	47.61	47.70	47.56	47.68	193,913	+0.09(+0.20%)
Jul 26, 2016	47.57	47.59	47.50	47.58	54,230	+0.02(+0.04%)
Jul 25, 2016	47.60	47.62	47.55	47.56	34,694	-0.02(-0.04%)
Jul 22, 2016	47.53	47.63	47.53	47.58	191,307	-0.04(-0.09%)
Jul 21, 2016	47.51	47.65	47.49	47.62	66,474	+0.09(+0.18%)
Jul 20, 2016	47.52	47.57	47.50	47.54	97,011	-0.08(-0.16%)
Jul 19, 2016	47.57	47.64	47.55	47.61	50,711	+0.09(+0.19%)
Jul 18, 2016	47.57	47.60	47.49	47.52	100,636	-0.01(-0.02%)
Jul 15, 2016	47.54	47.57	47.48	47.53	145,682	-0.09(-0.20%)
Jul 14, 2016	47.62	47.69	47.61	47.62	132,251	-0.15(-0.32%)
Jul 13, 2016	47.76	47.84	47.71	47.78	185,481	+0.10(+0.22%)
Jul 12, 2016	47.74	47.83	47.61	47.68	719,197	-0.16(-0.34%)
Jul 11, 2016	47.93	47.94	47.83	47.84	374,665	-0.15(-0.32%)
Jul 08, 2016	47.91	48.02	47.91	47.99	36,696	+0.00(+0.00%)
Jul 07, 2016	47.92	48.03	47.90	47.99	68,083	-0.01(-0.02%)
Jul 06, 2016	48.02	48.03	47.95	48.00	361,067	-0.02(-0.05%)
Jul 05, 2016	48.01	48.09	47.93	48.02	99,843	+0.17(+0.36%)

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.