Indicators

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

47.92 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.87	45.96	45.85	45.90	155,671	+0.02(+0.04%)
Feb 27, 2018	45.96	45.99	45.81	45.88	102,476	-0.06(-0.13%)
Feb 26, 2018	45.97	46.03	45.94	45.94	104,652	+0.04(+0.10%)
Feb 23, 2018	45.88	45.96	45.87	45.90	116,286	+0.05(+0.11%)
Feb 22, 2018		45.85		45.85	102,663	+0.07(+0.15%)
Feb 21, 2018	45.90	45.90	45.74	45.78	93,459	-0.07(-0.15%)
Feb 20, 2018	45.84	45.84	45.78	45.85	184,241	-0.05(-0.11%)
Feb 16, 2018		45.90	45.90	45.90	0	+0.08(+0.17%)
Feb 15, 2018	45.80	45.87	45.80	45.82	155,982	+0.02(+0.04%)
Feb 14, 2018	45.89	45.89	45.80	45.80	152,342	-0.23(-0.50%)
Feb 13, 2018	45.99	46.04	45.98	46.03	306,466	+0.05(+0.11%)
Feb 12, 2018	45.93	46.04	45.93	45.98	149,621	-0.06(-0.13%)
Feb 09, 2018	45.94	46.20	45.94	46.04	1,382,184	+0.01(+0.02%)
Feb 08, 2018	45.90	46.02	45.86	46.03	172,804	+0.07(+0.15%)
Feb 07, 2018	46.07	46.10	45.95	45.96	128,181	-0.07(-0.15%)
Feb 06, 2018	46.19	46.20	46.03	46.03	279,036	-0.12(-0.26%)
Feb 05, 2018	45.94	46.23	45.94	46.15	240,356	+0.23(+0.51%)
Feb 02, 2018	45.94	45.97	45.87	45.92	200,020	-0.06(-0.13%)

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.