Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 45.82 45.76 45.81 196,494 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,380 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.75 45.75 223,145 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,020 -0.06(-0.13%)
Aug 24, 2018 45.82 45.89 45.82 45.89 890,686 +0.00(+0.00%)
Aug 23, 2018 45.89 45.90 45.87 45.89 212,612 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.89 291,068 +0.04(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,078 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,552 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,376 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,919 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,375 +0.08(+0.17%)
Aug 14, 2018 45.75 45.75 45.70 45.71 209,039 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,422 +0.01(+0.02%)
Aug 10, 2018 45.68 45.79 45.68 45.75 190,673 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,510 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,592 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,047 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,448 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,810 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.46 144,746 +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.