Indicators

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

47.84 +0.11 (+0.23%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.92	46.94	46.78	46.81	987,498	+0.02(+0.04%)
Sep 28, 2023	46.64	46.80	46.56	46.79	1,073,031	+0.14(+0.29%)
Sep 27, 2023	46.86	46.88	46.57	46.65	1,311,324	-0.15(-0.31%)
Sep 26, 2023	46.86	46.86	46.76	46.80	739,984	+0.01(+0.02%)
Sep 25, 2023	46.81	46.83	46.79	46.79	546,051	-0.19(-0.39%)
Sep 22, 2023	46.86	46.98	46.85	46.97	649,480	+0.14(+0.29%)
Sep 21, 2023	46.83	46.87	46.80	46.84	1,457,145	-0.15(-0.31%)
Sep 20, 2023	47.14	47.19	46.97	46.98	637,897	-0.05(-0.10%)
Sep 19, 2023	47.09	47.14	47.03	47.03	796,611	-0.14(-0.29%)
Sep 18, 2023	47.12	47.20	47.11	47.17	471,354	+0.00(+0.00%)
Sep 15, 2023	47.20	47.23	47.14	47.17	796,720	-0.08(-0.17%)
Sep 14, 2023	47.36	47.38	47.24	47.25	682,196	-0.06(-0.12%)
Sep 13, 2023	47.22	47.35	47.22	47.31	580,089	+0.05(+0.10%)
Sep 12, 2023	47.24	47.27	47.19	47.26	586,573	+0.01(+0.02%)
Sep 11, 2023	47.23	47.26	47.20	47.25	553,005	-0.03(-0.06%)
Sep 08, 2023	47.36	47.40	47.27	47.28	537,889	-0.02(-0.04%)
Sep 07, 2023	47.24	47.30	47.21	47.30	488,849	+0.15(+0.31%)
Sep 06, 2023	47.31	47.32	47.12	47.15	860,167	-0.14(-0.29%)
Sep 05, 2023	47.36	47.37	47.25	47.29	1,274,490	-0.18(-0.37%)

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.