Skip to main content

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

49.06 -0.06 (-0.12%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.71 54.71 54.63 54.66 405,591 -0.07(-0.12%)
Sep 29, 2020 54.73 54.75 54.71 54.73 302,653 +0.03(+0.05%)
Sep 28, 2020 54.68 54.71 54.68 54.70 325,217 +0.01(+0.02%)
Sep 25, 2020 54.71 54.72 54.68 54.69 347,799 +0.03(+0.05%)
Sep 24, 2020 54.68 54.69 54.66 54.66 646,146 -0.01(-0.02%)
Sep 23, 2020 54.67 54.67 54.63 54.67 497,586 +0.02(+0.03%)
Sep 22, 2020 54.67 54.70 54.66 54.66 455,301 +0.00(+0.00%)
Sep 21, 2020 54.70 54.71 54.66 54.66 519,843 +0.05(+0.09%)
Sep 18, 2020 54.66 54.66 54.61 54.61 744,226 -0.02(-0.03%)
Sep 17, 2020 54.71 54.71 54.63 54.63 415,047 -0.02(-0.03%)
Sep 16, 2020 54.69 54.69 54.60 54.65 308,046 +0.01(+0.02%)
Sep 15, 2020 54.66 54.66 54.64 54.64 272,121 -0.02(-0.03%)
Sep 14, 2020 54.70 54.72 54.65 54.66 250,158 -0.04(-0.07%)
Sep 11, 2020 54.66 54.69 54.66 54.69 1,552,109 +0.05(+0.09%)
Sep 10, 2020 54.59 54.66 54.56 54.65 819,581 +0.03(+0.05%)
Sep 09, 2020 54.64 54.64 54.58 54.62 355,938 +0.01(+0.02%)
Sep 08, 2020 54.61 54.66 54.61 54.61 314,455 +0.05(+0.09%)
Sep 04, 2020 54.66 54.66 54.52 54.56 485,846 -0.14(-0.26%)
Sep 03, 2020 54.70 54.78 54.69 54.70 379,239 +0.02(+0.03%)
Sep 02, 2020 54.65 54.70 54.63 54.68 352,721 +0.02(+0.03%)
Sep 01, 2020 54.59 54.66 54.54 54.66 553,095 +0.09(+0.16%)
Aug 31, 2020 54.57 54.62 54.55 54.58 740,503 +0.02(+0.03%)
Aug 28, 2020 54.57 54.59 54.53 54.56 288,653 +0.07(+0.12%)
Aug 27, 2020 54.62 54.62 54.47 54.49 517,767 -0.07(-0.12%)
Aug 26, 2020 54.55 54.57 54.49 54.56 279,006 -0.01(-0.02%)
Aug 25, 2020 54.53 54.58 54.48 54.57 324,270 -0.05(-0.09%)
Aug 24, 2020 54.65 54.68 54.60 54.61 241,894 -0.05(-0.09%)
Aug 21, 2020 54.68 54.68 54.62 54.66 488,646 +0.02(+0.03%)
Aug 20, 2020 54.67 54.67 54.62 54.64 336,779 +0.06(+0.10%)
Aug 19, 2020 54.63 54.64 54.57 54.58 352,735 -0.03(-0.05%)
Aug 18, 2020 54.58 54.63 54.57 54.61 295,692 +0.05(+0.09%)
Aug 17, 2020 54.57 54.61 54.55 54.57 437,651 +0.04(+0.07%)
Aug 14, 2020 54.53 54.55 54.52 54.53 261,356 +0.04(+0.07%)
Aug 13, 2020 54.54 54.57 54.45 54.49 928,060 -0.07(-0.12%)
Aug 12, 2020 54.56 54.58 54.51 54.56 1,041,601 -0.07(-0.12%)
Aug 11, 2020 54.63 54.65 54.55 54.62 446,170 -0.11(-0.20%)
Aug 10, 2020 54.82 54.82 54.72 54.73 325,621 -0.03(-0.05%)
Aug 07, 2020 54.84 54.85 54.73 54.76 1,593,609 -0.06(-0.10%)
Aug 06, 2020 54.85 54.89 54.80 54.82 312,081 +0.02(+0.03%)
Aug 05, 2020 54.83 54.83 54.78 54.80 387,865 -0.07(-0.12%)
Aug 04, 2020 54.82 54.89 54.82 54.86 654,377 +0.07(+0.12%)
Aug 03, 2020 54.77 54.80 54.75 54.80 642,467 -0.01(-0.01%)
Jul 31, 2020 54.77 54.82 54.74 54.81 457,320 +0.04(+0.07%)
Jul 30, 2020 54.75 54.78 54.74 54.77 836,439 +0.03(+0.05%)
Jul 29, 2020 54.69 54.74 54.67 54.74 247,369 +0.06(+0.10%)
Jul 28, 2020 54.66 54.69 54.63 54.69 370,229 +0.07(+0.14%)
Jul 27, 2020 54.69 54.69 54.58 54.61 319,168 -0.05(-0.09%)
Jul 24, 2020 54.66 54.68 54.63 54.66 512,616 -0.01(-0.02%)
Jul 23, 2020 54.67 54.67 54.63 54.67 279,942 +0.02(+0.03%)
Jul 22, 2020 54.68 54.68 54.63 54.65 259,088 +0.00(+0.00%)
Jul 21, 2020 54.61 54.65 54.60 54.65 297,093 +0.04(+0.07%)
Jul 20, 2020 54.64 54.64 54.57 54.61 277,644 +0.01(+0.02%)
Jul 17, 2020 54.62 54.62 54.56 54.60 2,125,554 -0.01(-0.02%)
Jul 16, 2020 54.63 54.64 54.59 54.61 403,329 +0.03(+0.05%)
Jul 15, 2020 54.55 54.60 54.53 54.58 641,257 +0.00(+0.00%)
Jul 14, 2020 54.62 54.63 54.56 54.58 501,458 +0.01(+0.02%)
Jul 13, 2020 54.49 54.58 54.49 54.57 359,766 +0.03(+0.05%)
Jul 10, 2020 54.62 54.64 54.53 54.55 198,053 -0.07(-0.12%)
Jul 09, 2020 54.55 54.63 54.53 54.61 322,739 +0.07(+0.14%)
Jul 08, 2020 54.53 54.56 54.49 54.54 432,754 -0.01(-0.02%)
Jul 07, 2020 54.51 54.57 54.48 54.55 818,740 +0.07(+0.14%)
Jul 06, 2020 54.45 54.49 54.43 54.47 1,100,784 -0.06(-0.12%)
Jul 02, 2020 54.43 54.55 54.42 54.54 674,092 +0.05(+0.09%)
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.