Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 43.17 43.17 42.93 42.95 59,252 -0.13(-0.31%)
Aug 30, 2011 43.01 43.12 43.01 43.08 62,517 +0.19(+0.44%)
Aug 29, 2011 42.87 42.93 42.86 42.89 29,616 -0.13(-0.30%)
Aug 26, 2011 43.06 43.13 42.97 43.02 44,612 +0.07(+0.17%)
Aug 25, 2011 42.93 42.97 42.89 42.95 138,184 +0.13(+0.31%)
Aug 24, 2011 43.03 43.03 42.79 42.81 16,542 -0.24(-0.56%)
Aug 23, 2011 43.09 43.13 43.05 43.05 20,274 -0.11(-0.24%)
Aug 22, 2011 43.06 43.16 43.02 43.16 90,371 +0.01(+0.02%)
Aug 19, 2011 43.12 43.15 43.06 43.15 31,194 +0.03(+0.08%)
Aug 18, 2011 43.22 43.29 43.09 43.12 123,957 +0.10(+0.23%)
Aug 17, 2011 42.95 43.02 42.87 43.02 11,296 +0.09(+0.20%)
Aug 16, 2011 42.82 42.97 42.82 42.93 7,885 +0.16(+0.38%)
Aug 15, 2011 42.89 42.90 42.77 42.77 15,389 -0.07(-0.17%)
Aug 12, 2011 42.82 42.86 42.79 42.84 10,118 +0.14(+0.32%)
Aug 11, 2011 42.92 42.92 42.68 42.70 20,435 -0.32(-0.75%)
Aug 10, 2011 42.97 43.03 42.86 43.03 17,635 +0.26(+0.62%)
Aug 09, 2011 42.36 42.91 42.39 42.76 43,762 +0.21(+0.50%)
Aug 08, 2011 42.35 42.60 42.35 42.55 66,728 +0.36(+0.85%)
Aug 05, 2011 42.28 42.40 42.09 42.19 57,001 -0.32(-0.75%)
Aug 04, 2011 42.22 42.51 42.22 42.51 15,835 +0.37(+0.89%)
Aug 03, 2011 42.13 42.24 42.13 42.13 8,708 -0.03(-0.07%)
Aug 02, 2011 42.07 42.18 42.03 42.16 31,437 +0.25(+0.59%)
Aug 01, 2011 41.85 42.03 41.85 41.92 13,637 -0.01(-0.02%)
Jul 29, 2011 41.71 41.94 41.71 41.92 16,838 +0.35(+0.84%)
Jul 28, 2011 41.57 41.61 41.54 41.57 11,394 +0.09(+0.22%)
Jul 27, 2011 41.52 41.57 41.44 41.48 8,291 -0.09(-0.22%)
Jul 26, 2011 41.48 41.61 41.48 41.57 107,085 +0.11(+0.25%)
Jul 25, 2011 41.44 41.55 41.43 41.47 18,404 -0.08(-0.19%)
Jul 22, 2011 41.53 41.55 41.49 41.55 8,190 +0.06(+0.15%)
Jul 21, 2011 41.56 41.57 41.39 41.48 8,765 -0.13(-0.31%)
Jul 20, 2011 41.60 41.66 41.58 41.61 40,592 -0.06(-0.16%)
Jul 19, 2011 41.60 41.69 41.60 41.68 4,891 +0.02(+0.05%)
Jul 18, 2011 41.69 41.70 41.62 41.66 38,522 +0.03(+0.08%)
Jul 15, 2011 41.48 41.65 41.47 41.62 15,638 +0.10(+0.24%)
Jul 14, 2011 41.54 41.59 41.52 41.52 5,739 -0.16(-0.37%)
Jul 13, 2011 41.54 41.68 41.52 41.68 34,835 +0.05(+0.12%)
Jul 12, 2011 41.58 41.64 41.52 41.63 3,340 +0.05(+0.13%)
Jul 11, 2011 41.48 41.57 41.45 41.57 24,618 +0.23(+0.55%)
Jul 08, 2011 41.28 41.37 41.28 41.35 18,827 +0.36(+0.87%)
Jul 07, 2011 41.01 41.05 40.97 40.99 21,834 -0.15(-0.38%)
Jul 06, 2011 41.21 41.22 41.14 41.14 24,492 +0.01(+0.02%)
Jul 05, 2011 41.07 41.13 41.02 41.13 15,415 +0.26(+0.64%)
Jul 01, 2011 41.00 41.00 40.84 40.87 27,328 -0.15(-0.37%)
Jun 30, 2011 41.22 41.22 40.96 41.03 18,773 -0.11(-0.26%)
Jun 29, 2011 41.26 41.27 41.11 41.13 101,118 -0.19(-0.47%)
Jun 28, 2011 41.54 41.55 41.30 41.33 10,484 -0.30(-0.72%)
Jun 27, 2011 41.75 41.75 41.58 41.63 18,245 -0.09(-0.21%)
Jun 24, 2011 41.59 41.75 41.59 41.72 49,194 +0.15(+0.37%)
Jun 23, 2011 41.57 41.62 41.55 41.57 31,994 +0.14(+0.34%)
Jun 22, 2011 41.48 41.49 41.40 41.43 14,725 +0.02(+0.06%)
Jun 21, 2011 41.43 41.45 41.36 41.40 64,850 -0.06(-0.13%)
Jun 20, 2011 41.46 41.46 41.46 41.46 53,630 -0.04(-0.10%)
Jun 17, 2011 41.46 41.51 41.44 41.50 7,389 +0.01(+0.03%)
Jun 16, 2011 41.45 41.51 41.43 41.49 8,701 +0.07(+0.18%)
Jun 15, 2011 41.20 41.44 41.20 41.42 12,656 +0.31(+0.74%)
Jun 14, 2011 41.17 41.22 41.09 41.11 55,273 -0.26(-0.62%)
Jun 13, 2011 41.34 41.43 41.32 41.37 20,765 -0.04(-0.10%)
Jun 10, 2011 41.39 41.45 41.39 41.41 113,603 +0.06(+0.16%)
Jun 09, 2011 41.43 41.43 41.30 41.35 18,973 -0.11(-0.27%)
Jun 08, 2011 41.39 41.50 41.38 41.46 22,133 +0.11(+0.28%)
Jun 07, 2011 41.26 41.35 41.25 41.35 8,841 +0.02(+0.04%)
Jun 06, 2011 41.28 41.36 41.22 41.33 65,996 +0.03(+0.07%)
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.