Indicators

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

48.29 +0.19 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	41.97	42.07	41.97	42.05	35,506	+0.16(+0.37%)
Oct 28, 2010	41.84	41.91	41.82	41.90	10,411	+0.21(+0.51%)
Oct 27, 2010	41.78	41.79	41.68	41.68	35,675	-0.38(-0.89%)
Oct 25, 2010	42.19	42.20	42.05	42.06	18,704	-0.01(-0.03%)
Oct 22, 2010	42.06	42.10	42.05	42.07	14,037	-0.03(-0.07%)
Oct 21, 2010	42.16	42.17	42.10	42.10	11,705	-0.14(-0.33%)
Oct 20, 2010	42.17	42.28	42.17	42.24	4,346	+0.02(+0.06%)
Oct 19, 2010	42.10	42.23	42.10	42.22	21,158	+0.07(+0.16%)
Oct 18, 2010	42.09	42.17	42.09	42.15	7,084	+0.16(+0.37%)
Oct 15, 2010	42.05	42.06	41.94	42.00	11,120	-0.11(-0.26%)
Oct 14, 2010	42.16	42.17	42.04	42.10	13,473	-0.07(-0.18%)
Oct 13, 2010	42.11	42.18	42.09	42.18	7,674	-0.02(-0.06%)
Oct 12, 2010	42.30	42.30	42.18	42.20	15,750	-0.08(-0.19%)
Oct 11, 2010	42.35	42.35	42.28	42.28	3,616	+0.04(+0.10%)
Oct 08, 2010	42.24	42.32	42.24	42.24	12,794	+0.03(+0.08%)
Oct 07, 2010	42.22	42.22	42.19	42.21	3,617	+0.04(+0.10%)
Oct 06, 2010	42.23	42.25	42.17	42.17	10,898	+0.13(+0.31%)
Oct 05, 2010	42.04	42.05	42.02	42.04	7,961	+0.03(+0.06%)
Oct 04, 2010	41.93	42.01	41.93	42.01	7,731	+0.11(+0.27%)

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.