Indicators

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

48.10 +0.23 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.99	53.07	52.99	53.01	263,149	-0.01(-0.02%)
May 27, 2021	52.97	53.02	52.95	53.02	271,147	-0.03(-0.05%)
May 26, 2021	53.05	53.09	53.03	53.05	299,829	-0.03(-0.05%)
May 25, 2021	52.99	53.08	52.99	53.07	655,873	+0.11(+0.21%)
May 24, 2021	52.94	52.99	52.93	52.96	624,565	+0.05(+0.09%)
May 21, 2021	52.95	52.96	52.90	52.91	156,824	-0.01(-0.02%)
May 20, 2021	52.84	52.93	52.84	52.92	195,200	+0.11(+0.21%)
May 19, 2021	52.91	52.96	52.78	52.81	669,222	-0.09(-0.18%)
May 18, 2021	52.89	52.92	52.86	52.91	279,721	+0.02(+0.04%)
May 17, 2021	52.90	52.91	52.88	52.89	276,039	-0.03(-0.05%)
May 14, 2021	52.91	52.94	52.87	52.91	179,361	+0.05(+0.09%)
May 13, 2021	52.80	52.88	52.79	52.87	231,196	+0.10(+0.19%)
May 12, 2021	52.77	52.81	52.76	52.77	342,122	-0.17(-0.32%)
May 11, 2021	52.92	52.95	52.91	52.93	275,894	-0.04(-0.07%)
May 10, 2021	53.04	53.07	52.96	52.97	368,679	-0.05(-0.09%)
May 07, 2021	53.06	53.14	53.00	53.02	2,236,260	+0.06(+0.11%)
May 06, 2021	52.94	53.01	52.94	52.96	179,131	-0.01(-0.02%)
May 05, 2021	52.90	52.98	52.89	52.97	285,552	+0.07(+0.12%)
May 04, 2021	52.94	53.00	52.90	52.91	599,412	+0.04(+0.07%)

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.