Indicators

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

48.28 -0.11 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.42	47.44	47.36	47.40	624,918	-0.07(-0.15%)
Feb 27, 2019	47.50	47.50	47.43	47.47	295,243	-0.08(-0.17%)
Feb 26, 2019	47.54	47.57	47.50	47.55	309,536	+0.08(+0.17%)
Feb 25, 2019	47.45	47.47	47.43	47.47	362,491	-0.03(-0.06%)
Feb 22, 2019	47.45	47.54	47.45	47.50	292,026	+0.11(+0.23%)
Feb 21, 2019	47.41	47.41	47.37	47.39	2,679,519	-0.11(-0.23%)
Feb 20, 2019	47.50	47.52	47.47	47.50	374,582	+0.01(+0.02%)
Feb 19, 2019	47.49	47.50	47.46	47.49	420,598	+0.08(+0.17%)
Feb 15, 2019	47.41	47.44	47.40	47.41	451,334	-0.04(-0.08%)
Feb 14, 2019	47.47	47.50	47.42	47.44	718,124	+0.12(+0.25%)
Feb 13, 2019	47.33	47.35	47.30	47.33	223,083	-0.07(-0.15%)
Feb 12, 2019	47.42	47.43	47.38	47.40	592,328	-0.06(-0.13%)
Feb 11, 2019	47.46	47.47	47.42	47.46	541,362	-0.04(-0.09%)
Feb 08, 2019	47.49	47.53	47.49	47.50	978,524	+0.06(+0.13%)
Feb 07, 2019	47.42	47.48	47.41	47.44	400,044	+0.07(+0.15%)
Feb 06, 2019	47.39	47.39	47.34	47.37	556,331	+0.07(+0.15%)
Feb 05, 2019	47.32	47.36	47.30	47.30	625,777	+0.02(+0.04%)
Feb 04, 2019	47.28	47.30	47.25	47.28	375,175	-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.