Indicators

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

47.87 +0.14 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.04	46.15	46.04	46.11	104,838	+0.11(+0.24%)
Jan 30, 2017	46.01	46.07	46.00	46.00	109,982	-0.01(-0.02%)
Jan 27, 2017	45.98	46.03	45.97	46.01	125,587	+0.05(+0.11%)
Jan 26, 2017	45.90	45.98	45.85	45.96	78,343	+0.05(+0.11%)
Jan 25, 2017	45.95	45.97	45.88	45.91	171,647	-0.14(-0.30%)
Jan 24, 2017	46.07	46.14	46.01	46.05	117,893	-0.11(-0.24%)
Jan 23, 2017	46.05	46.21	46.03	46.16	139,876	+0.15(+0.32%)
Jan 20, 2017	45.95	46.03	45.91	46.01	214,580	+0.03(+0.08%)
Jan 19, 2017	45.94	46.00	45.91	45.98	259,383	-0.08(-0.17%)
Jan 18, 2017	46.18	46.22	46.04	46.05	105,643	-0.22(-0.48%)
Jan 17, 2017	46.28	46.30	46.22	46.28	97,660	+0.18(+0.39%)
Jan 13, 2017		46.10	46.10	46.10	0	-0.10(-0.22%)
Jan 12, 2017	46.25	46.30	46.17	46.20	138,095	+0.06(+0.13%)
Jan 11, 2017	46.15	46.27	46.10	46.14	100,634	-0.01(-0.02%)
Jan 10, 2017	46.12	46.17	46.12	46.15	92,924	+0.02(+0.04%)
Jan 09, 2017	46.11	46.16	46.10	46.13	96,192	+0.10(+0.22%)
Jan 06, 2017	46.06	46.10	46.00	46.03	86,268	-0.17(-0.37%)
Jan 05, 2017	46.05	46.21	46.04	46.20	241,417	+0.22(+0.47%)
Jan 04, 2017	45.97	46.01	45.93	45.99	327,472	+0.00(+0.00%)

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.