Indicators

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

47.80 +0.07 (+0.15%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.05	47.05	46.93	46.94	219,265	-0.07(-0.15%)
Sep 28, 2017	46.94	47.03	46.94	47.01	67,081	+0.01(+0.02%)
Sep 27, 2017	47.00	47.03	46.98	47.00	164,559	-0.12(-0.26%)
Sep 26, 2017	47.12	47.32	47.09	47.12	395,154	-0.03(-0.07%)
Sep 25, 2017	47.09	47.17	47.08	47.16	77,056	+0.11(+0.24%)
Sep 22, 2017	47.08	47.11	47.04	47.05	76,274	+0.05(+0.11%)
Sep 21, 2017	47.05	47.09	46.99	46.99	104,707	-0.03(-0.07%)
Sep 20, 2017	47.13	47.16	47.01	47.03	111,949	-0.10(-0.22%)
Sep 19, 2017	47.18	47.19	47.12	47.13	122,326	-0.03(-0.07%)
Sep 18, 2017	47.18	47.18	47.13	47.17	115,495	-0.03(-0.06%)
Sep 15, 2017	47.24	47.24	47.18	47.19	68,642	-0.03(-0.07%)
Sep 14, 2017	47.21	47.25	47.20	47.23	127,412	-0.01(-0.02%)
Sep 13, 2017	47.28	47.30	47.24	47.24	65,512	-0.09(-0.18%)
Sep 12, 2017	47.34	47.34	47.28	47.32	104,165	-0.07(-0.15%)
Sep 11, 2017	47.45	47.45	47.38	47.39	145,905	-0.16(-0.33%)
Sep 08, 2017	47.56	47.56	47.51	47.55	175,229	-0.01(-0.02%)
Sep 07, 2017	47.50	47.59	47.48	47.56	113,409	+0.15(+0.31%)
Sep 06, 2017	47.52	47.53	47.41	47.41	305,975	-0.09(-0.18%)
Sep 05, 2017	47.43	47.56	47.42	47.50	242,038	+0.22(+0.46%)

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.