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 (%)
Jul 29, 2011	42.25	42.48	42.25	42.47	16,623	+0.35(+0.84%)
Jul 28, 2011	42.11	42.14	42.08	42.11	11,249	+0.09(+0.22%)
Jul 27, 2011	42.05	42.11	41.98	42.02	8,185	-0.09(-0.22%)
Jul 26, 2011	42.02	42.14	42.02	42.11	105,719	+0.11(+0.25%)
Jul 25, 2011	41.98	42.09	41.97	42.00	18,170	-0.08(-0.19%)
Jul 22, 2011	42.07	42.09	42.02	42.08	8,086	+0.06(+0.15%)
Jul 21, 2011	42.09	42.10	41.92	42.02	8,653	-0.13(-0.31%)
Jul 20, 2011	42.14	42.19	42.12	42.15	40,075	-0.07(-0.16%)
Jul 19, 2011	42.14	42.22	42.14	42.22	4,828	+0.02(+0.05%)
Jul 18, 2011	42.23	42.24	42.16	42.20	38,031	+0.03(+0.08%)
Jul 15, 2011	42.01	42.19	42.00	42.16	15,439	+0.10(+0.24%)
Jul 14, 2011	42.08	42.13	42.05	42.06	5,666	-0.16(-0.37%)
Jul 13, 2011	42.08	42.22	42.05	42.22	34,391	+0.05(+0.12%)
Jul 12, 2011	42.12	42.18	42.06	42.17	3,297	+0.05(+0.13%)
Jul 11, 2011	42.01	42.11	41.99	42.11	24,304	+0.23(+0.55%)
Jul 08, 2011	41.81	41.91	41.81	41.88	18,587	+0.36(+0.87%)
Jul 07, 2011	41.54	41.58	41.50	41.52	21,556	-0.16(-0.38%)
Jul 06, 2011	41.74	41.75	41.67	41.67	24,180	+0.01(+0.02%)
Jul 05, 2011	41.60	41.67	41.55	41.67	15,218	+0.26(+0.64%)

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.