Indicators

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

47.87 -0.12 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	44.24	44.34	44.22	44.31	16,911	+0.05(+0.12%)
Jan 30, 2012	44.25	44.29	44.24	44.26	14,777	+0.08(+0.18%)
Jan 27, 2012	44.15	44.19	44.12	44.18	5,396	+0.06(+0.13%)
Jan 26, 2012	44.08	44.14	44.07	44.12	28,800	+0.12(+0.28%)
Jan 25, 2012	43.80	44.09	43.78	44.00	10,671	+0.20(+0.46%)
Jan 24, 2012	43.81	43.81	43.74	43.80	12,429	+0.02(+0.05%)
Jan 23, 2012	43.74	43.79	43.71	43.77	24,488	-0.04(-0.10%)
Jan 20, 2012	43.86	43.87	43.80	43.82	17,288	-0.09(-0.21%)
Jan 19, 2012	44.01	44.01	43.87	43.91	14,341	-0.13(-0.29%)
Jan 18, 2012	44.10	44.11	44.02	44.04	14,009	-0.07(-0.15%)
Jan 17, 2012	44.09	44.11	44.07	44.10	21,263	+0.03(+0.07%)
Jan 13, 2012	44.09	44.11	44.05	44.07	26,258	+0.15(+0.35%)
Jan 12, 2012	44.03	44.03	43.74	43.92	346,009	-0.11(-0.26%)
Jan 11, 2012	43.98	44.03	43.97	44.03	23,933	+0.10(+0.24%)
Jan 10, 2012	43.92	43.96	43.90	43.92	21,362	-0.07(-0.15%)
Jan 09, 2012	43.93	44.03	43.91	43.99	116,184	+0.05(+0.11%)
Jan 06, 2012	43.87	43.96	43.87	43.94	88,054	+0.09(+0.20%)
Jan 05, 2012	43.84	43.94	43.82	43.85	11,581	-0.02(-0.05%)

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.