Indicators

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

48.28 -0.11 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.61	48.79	48.59	48.68	29,821,412	-0.18(-0.37%)
Apr 28, 2022	48.82	48.88	48.74	48.86	19,929,808	-0.08(-0.15%)
Apr 27, 2022	49.10	49.13	48.92	48.94	16,778,608	-0.15(-0.31%)
Apr 26, 2022	49.08	49.14	48.99	49.09	17,237,372	+0.24(+0.48%)
Apr 25, 2022	48.92	49.06	48.84	48.85	684,643	+0.19(+0.39%)
Apr 22, 2022	48.47	48.69	48.47	48.66	484,443	+0.04(+0.08%)
Apr 21, 2022	48.70	48.70	48.48	48.63	750,701	-0.21(-0.42%)
Apr 20, 2022	48.75	48.87	48.71	48.83	1,168,081	+0.21(+0.43%)
Apr 19, 2022	48.77	48.81	48.62	48.63	631,986	-0.28(-0.58%)
Apr 18, 2022	49.02	49.02	48.90	48.91	521,798	-0.06(-0.12%)
Apr 14, 2022	49.22	49.22	48.94	48.96	1,548,304	-0.29(-0.59%)
Apr 13, 2022	49.31	49.45	49.24	49.26	968,766	+0.06(+0.11%)
Apr 12, 2022	49.16	49.30	49.11	49.20	931,310	+0.26(+0.54%)
Apr 11, 2022	48.95	48.97	48.91	48.94	831,124	-0.11(-0.23%)
Apr 08, 2022	49.00	49.11	48.99	49.05	763,834	-0.16(-0.33%)
Apr 07, 2022	49.20	49.29	49.15	49.21	964,863	-0.01(-0.02%)
Apr 06, 2022	49.10	49.34	49.09	49.22	989,481	-0.05(-0.10%)
Apr 05, 2022	49.54	49.54	49.23	49.27	1,761,619	-0.39(-0.78%)
Apr 04, 2022	49.65	49.67	49.56	49.65	632,728	+0.03(+0.06%)

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.