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

56.53 USD -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.69 52.69 52.53 52.61 105,935 -0.03(-0.06%)
Jan 30, 2018 52.68 52.70 52.60 52.64 177,454 -0.06(-0.11%)
Jan 29, 2018 52.66 52.72 52.60 52.70 168,777 -0.09(-0.17%)
Jan 26, 2018 52.83 52.83 52.70 52.79 124,489 -0.10(-0.19%)
Jan 25, 2018 52.79 52.91 52.73 52.89 121,823 +0.07(+0.13%)
Jan 24, 2018 52.85 52.85 52.78 52.82 181,947 -0.02(-0.04%)
Jan 23, 2018 52.82 52.89 52.81 52.84 148,444 +0.10(+0.19%)
Jan 22, 2018 52.78 52.85 52.74 52.74 232,985 -0.01(-0.02%)
Jan 19, 2018 52.84 52.86 52.75 52.75 177,362 -0.14(-0.26%)
Jan 18, 2018 52.90 52.94 52.87 52.89 156,270 -0.08(-0.15%)
Jan 17, 2018 53.00 53.04 52.93 52.97 145,788 -0.04(-0.08%)
Jan 16, 2018 53.10 53.10 52.99 53.01 160,448 -0.03(-0.06%)
Jan 12, 2018 53.04 53.04 53.04 0 -0.04(-0.08%)
Jan 11, 2018 53.06 53.12 53.03 53.08 165,051 +0.02(+0.04%)
Jan 10, 2018 52.97 53.10 52.94 53.06 107,191 +0.01(+0.02%)
Jan 09, 2018 53.11 53.15 53.04 53.05 217,624 -0.13(-0.24%)
Jan 08, 2018 53.19 53.23 53.13 53.18 134,022 -0.02(-0.04%)
Jan 05, 2018 53.20 53.26 53.15 53.20 115,453 -0.03(-0.06%)
Jan 04, 2018 53.21 53.24 53.14 53.23 85,260 -0.09(-0.17%)
Jan 03, 2018 53.29 53.32 53.21 53.32 102,081 +0.00(+0.00%)
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.