Skip to main content

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

50.65 -0.05 (-0.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
Aug 30, 2018 45.76 45.81 45.76 45.81 196,499 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,386 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.74 45.74 223,151 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,025 -0.06(-0.13%)
Aug 24, 2018 45.81 45.88 45.81 45.88 890,710 +0.00(+0.00%)
Aug 23, 2018 45.88 45.90 45.87 45.88 212,618 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.88 291,076 +0.03(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,084 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,558 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,400 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,924 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,381 +0.08(+0.17%)
Aug 14, 2018 45.74 45.74 45.70 45.71 209,044 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,431 +0.01(+0.02%)
Aug 10, 2018 45.67 45.79 45.67 45.75 190,678 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,540 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,596 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,053 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,458 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,831 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.45 144,750 +0.04(+0.08%)
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.