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 (%)
Jan 31, 2018 45.63 45.63 45.49 45.56 122,330 -0.03(-0.06%)
Jan 30, 2018 45.62 45.64 45.55 45.59 204,918 -0.05(-0.11%)
Jan 29, 2018 45.60 45.65 45.55 45.64 194,898 -0.08(-0.17%)
Jan 26, 2018 45.75 45.75 45.64 45.71 143,755 -0.09(-0.19%)
Jan 25, 2018 45.71 45.82 45.66 45.80 140,677 +0.06(+0.13%)
Jan 24, 2018 45.77 45.77 45.71 45.74 210,106 -0.02(-0.04%)
Jan 23, 2018 45.74 45.80 45.73 45.76 171,418 +0.09(+0.19%)
Jan 22, 2018 45.71 45.77 45.67 45.67 269,043 -0.01(-0.02%)
Jan 19, 2018 45.76 45.78 45.68 45.68 204,811 -0.12(-0.26%)
Jan 18, 2018 45.81 45.84 45.78 45.80 180,455 -0.07(-0.15%)
Jan 17, 2018 45.90 45.93 45.84 45.87 168,351 -0.03(-0.08%)
Jan 16, 2018 45.98 45.98 45.89 45.91 185,280 -0.03(-0.06%)
Jan 12, 2018 45.93 45.93 45.93 0 -0.03(-0.08%)
Jan 11, 2018 45.95 46.00 45.92 45.97 190,595 +0.02(+0.04%)
Jan 10, 2018 45.87 45.98 45.84 45.95 123,780 +0.01(+0.02%)
Jan 09, 2018 45.99 46.03 45.93 45.94 251,305 -0.11(-0.24%)
Jan 08, 2018 46.06 46.10 46.01 46.05 154,764 -0.02(-0.04%)
Jan 05, 2018 46.07 46.12 46.03 46.07 133,321 -0.03(-0.06%)
Jan 04, 2018 46.08 46.10 46.02 46.10 98,455 -0.08(-0.17%)
Jan 03, 2018 46.15 46.17 46.08 46.17 117,879 +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.