Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.84 46.87 46.83 46.85 80,289 +0.05(+0.11%)
Aug 30, 2017 46.81 46.84 46.79 46.80 107,265 -0.03(-0.07%)
Aug 29, 2017 46.90 46.90 46.82 46.84 107,445 +0.07(+0.15%)
Aug 28, 2017 46.73 46.79 46.72 46.77 76,589 +0.04(+0.09%)
Aug 25, 2017 46.69 46.76 46.68 46.73 76,678 +0.04(+0.09%)
Aug 24, 2017 46.71 46.73 46.67 46.68 73,139 -0.07(-0.15%)
Aug 23, 2017 46.72 46.75 46.68 46.75 341,465 +0.09(+0.20%)
Aug 22, 2017 46.68 46.69 46.65 46.66 62,683 -0.07(-0.15%)
Aug 21, 2017 46.70 46.76 46.70 46.73 104,150 +0.04(+0.09%)
Aug 18, 2017 46.71 46.76 46.65 46.68 96,737 -0.03(-0.06%)
Aug 17, 2017 46.57 46.72 46.57 46.71 71,930 +0.11(+0.24%)
Aug 16, 2017 46.48 46.67 46.48 46.60 81,568 +0.06(+0.13%)
Aug 15, 2017 46.52 46.56 46.50 46.54 79,566 -0.10(-0.22%)
Aug 14, 2017 46.67 46.68 46.61 46.64 208,672 -0.08(-0.17%)
Aug 11, 2017 46.65 46.73 46.63 46.72 123,498 +0.09(+0.18%)
Aug 10, 2017 46.61 46.65 46.60 46.63 94,062 +0.09(+0.20%)
Aug 09, 2017 46.61 46.62 46.54 46.54 115,994 +0.03(+0.06%)
Aug 08, 2017 46.48 46.53 46.45 46.51 117,806 -0.02(-0.04%)
Aug 07, 2017 46.49 46.54 46.48 46.53 59,568 +0.02(+0.04%)
Aug 04, 2017 46.51 46.53 46.46 46.51 78,756 -0.08(-0.17%)
Aug 03, 2017 46.52 46.60 46.51 46.59 189,492 +0.10(+0.22%)
Aug 02, 2017 46.49 46.54 46.48 46.48 101,238 -0.05(-0.11%)
Aug 01, 2017 46.41 46.54 46.41 46.54 222,507 +0.08(+0.17%)
Jul 31, 2017 46.43 46.47 46.42 46.46 149,113 +0.03(+0.06%)
Jul 28, 2017 46.37 46.46 46.37 46.43 109,975 +0.03(+0.07%)
Jul 27, 2017 46.39 46.42 46.36 46.40 109,754 -0.05(-0.11%)
Jul 26, 2017 46.32 46.46 46.31 46.45 90,983 +0.13(+0.28%)
Jul 25, 2017 46.37 46.37 46.31 46.32 85,079 -0.15(-0.33%)
Jul 24, 2017 46.48 46.50 46.47 46.48 135,966 -0.03(-0.07%)
Jul 21, 2017 46.48 46.53 46.48 46.51 86,500 +0.06(+0.13%)
Jul 20, 2017 46.49 46.51 46.44 46.45 187,623 +0.03(+0.06%)
Jul 19, 2017 46.42 46.47 46.42 46.42 89,658 -0.02(-0.04%)
Jul 18, 2017 46.41 46.46 46.40 46.44 108,019 +0.10(+0.22%)
Jul 17, 2017 46.32 46.37 46.30 46.34 121,466 +0.02(+0.04%)
Jul 14, 2017 46.37 46.38 46.31 46.32 64,400 +0.07(+0.15%)
Jul 13, 2017 46.29 46.31 46.20 46.25 70,825 -0.03(-0.07%)
Jul 12, 2017 46.32 46.33 46.27 46.29 720,246 +0.09(+0.20%)
Jul 11, 2017 46.13 46.21 46.13 46.19 87,609 +0.03(+0.06%)
Jul 10, 2017 46.15 46.19 46.13 46.17 87,855 +0.07(+0.15%)
Jul 07, 2017 46.10 46.14 46.09 46.10 109,635 -0.03(-0.07%)
Jul 06, 2017 46.12 46.16 46.09 46.13 152,970 -0.07(-0.15%)
Jul 05, 2017 46.12 46.24 46.12 46.20 212,213 +0.00(+0.00%)
Jul 03, 2017 46.24 46.27 46.16 46.20 694,797 -0.08(-0.17%)
Jun 30, 2017 46.34 46.38 46.25 46.28 163,947 -0.08(-0.17%)
Jun 29, 2017 46.25 46.41 46.25 46.36 98,663 -0.09(-0.20%)
Jun 28, 2017 46.41 46.52 46.37 46.45 192,424 +0.04(+0.09%)
Jun 27, 2017 46.47 46.47 46.39 46.41 151,252 -0.16(-0.35%)
Jun 26, 2017 46.54 46.58 46.54 46.57 186,259 +0.03(+0.06%)
Jun 23, 2017 46.54 46.56 46.51 46.55 83,873 +0.00(+0.00%)
Jun 22, 2017 46.52 46.58 46.49 46.55 110,948 +0.05(+0.11%)
Jun 21, 2017 46.45 46.59 46.45 46.49 73,556 -0.01(-0.02%)
Jun 20, 2017 46.43 46.54 46.43 46.50 239,822 +0.06(+0.13%)
Jun 19, 2017 46.47 46.50 46.43 46.44 128,225 -0.08(-0.17%)
Jun 16, 2017 46.50 46.56 46.50 46.52 123,636 +0.02(+0.04%)
Jun 15, 2017 46.52 46.53 46.49 46.50 53,169 -0.09(-0.18%)
Jun 14, 2017 46.60 46.67 46.53 46.59 695,787 +0.15(+0.33%)
Jun 13, 2017 46.42 46.45 46.40 46.43 161,362 -0.01(-0.02%)
Jun 12, 2017 46.43 46.54 46.38 46.44 437,080 +0.00(+0.00%)
Jun 09, 2017 46.40 46.46 46.38 46.44 57,478 -0.03(-0.06%)
Jun 08, 2017 46.49 46.49 46.42 46.47 78,399 -0.04(-0.09%)
Jun 07, 2017 46.52 46.55 46.48 46.51 129,648 -0.08(-0.17%)
Jun 06, 2017 46.58 46.60 46.54 46.59 283,251 +0.13(+0.28%)
Jun 05, 2017 46.51 46.52 46.46 46.46 427,605 -0.09(-0.20%)
Jun 02, 2017 46.51 46.56 46.49 46.55 290,919 +0.16(+0.34%)
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.