Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.89 43.93 43.88 43.91 37,733 +0.07(+0.17%)
Jan 30, 2014 43.81 43.83 43.76 43.83 15,334 -0.02(-0.06%)
Jan 29, 2014 43.83 43.88 43.80 43.86 32,211 +0.12(+0.28%)
Jan 28, 2014 43.72 43.73 43.68 43.73 17,508 +0.05(+0.11%)
Jan 27, 2014 43.71 43.77 43.67 43.68 27,444 -0.06(-0.13%)
Jan 24, 2014 43.75 43.78 43.70 43.74 138,405 +0.10(+0.23%)
Jan 23, 2014 43.53 43.66 43.53 43.64 21,406 +0.19(+0.44%)
Jan 22, 2014 43.44 43.49 43.42 43.45 29,154 -0.09(-0.21%)
Jan 21, 2014 43.51 43.56 43.51 43.54 30,683 -0.02(-0.06%)
Jan 17, 2014 43.52 43.56 43.56 43.56 17,460 +0.04(+0.10%)
Jan 16, 2014 43.51 43.54 43.51 43.52 24,618 +0.07(+0.17%)
Jan 15, 2014 43.41 43.45 43.40 43.45 12,660 -0.06(-0.13%)
Jan 14, 2014 43.56 43.57 43.49 43.51 19,384 -0.09(-0.21%)
Jan 13, 2014 43.56 43.62 43.56 43.60 91,157 +0.07(+0.15%)
Jan 10, 2014 43.43 43.53 43.43 43.53 31,330 +0.24(+0.56%)
Jan 09, 2014 43.26 43.29 43.22 43.29 13,244 +0.06(+0.13%)
Jan 08, 2014 43.30 43.30 43.21 43.23 27,291 -0.17(-0.38%)
Jan 07, 2014 43.38 43.42 43.36 43.40 31,206 +0.04(+0.10%)
Jan 06, 2014 43.32 43.38 43.30 43.36 50,727 +0.08(+0.19%)
Jan 03, 2014 43.27 43.34 43.25 43.27 17,406 -0.03(-0.08%)
Jan 02, 2014 43.27 43.32 43.25 43.31 91,919 +0.07(+0.15%)
Dec 31, 2013 43.27 43.24 43.24 43.24 32,994 -0.07(-0.17%)
Dec 30, 2013 43.29 43.32 43.26 43.32 45,305 +0.07(+0.17%)
Dec 27, 2013 43.24 43.27 43.21 43.24 19,608 +0.02(+0.05%)
Dec 26, 2013 43.22 43.27 43.20 43.22 35,854 -0.03(-0.08%)
Dec 24, 2013 43.29 43.30 43.22 43.25 24,310 -0.09(-0.20%)
Dec 23, 2013 43.39 43.40 43.34 43.34 120,340 -0.06(-0.14%)
Dec 20, 2013 43.39 43.44 43.37 43.40 111,246 +0.00(+0.01%)
Dec 19, 2013 43.40 43.41 43.37 43.40 24,975 -0.14(-0.31%)
Dec 18, 2013 43.56 43.64 43.49 43.54 183,867 -0.08(-0.19%)
Dec 17, 2013 43.56 43.63 43.56 43.62 11,503 +0.06(+0.13%)
Dec 16, 2013 43.64 43.64 43.53 43.56 9,394 -0.01(-0.02%)
Dec 13, 2013 43.60 43.60 43.54 43.57 8,432 +0.03(+0.08%)
Dec 12, 2013 43.59 43.59 43.53 43.54 50,516 -0.11(-0.25%)
Dec 11, 2013 43.67 43.69 43.63 43.64 34,686 -0.07(-0.17%)
Dec 10, 2013 43.69 43.72 43.65 43.72 17,975 +0.11(+0.25%)
Dec 09, 2013 43.66 43.66 43.59 43.61 19,397 +0.01(+0.02%)
Dec 06, 2013 43.59 43.65 43.57 43.60 20,872 -0.01(-0.02%)
Dec 05, 2013 43.64 43.66 43.59 43.61 19,136 -0.08(-0.19%)
Dec 04, 2013 43.67 43.70 43.66 43.69 15,240 -0.12(-0.27%)
Dec 03, 2013 43.83 43.83 43.78 43.81 414,517 +0.07(+0.15%)
Dec 02, 2013 43.84 43.84 43.69 43.74 115,823 -0.08(-0.19%)
Nov 29, 2013 43.79 43.83 43.79 43.83 80,105 -0.02(-0.06%)
Nov 27, 2013 43.88 43.88 43.79 43.85 26,549 -0.04(-0.10%)
Nov 26, 2013 43.86 43.93 43.86 43.90 15,165 +0.07(+0.15%)
Nov 25, 2013 43.82 43.86 43.82 43.83 9,910 +0.01(+0.03%)
Nov 22, 2013 43.77 43.82 43.75 43.82 79,554 +0.06(+0.13%)
Nov 21, 2013 43.69 43.79 43.69 43.76 9,769 +0.02(+0.06%)
Nov 20, 2013 43.85 43.91 43.73 43.73 19,809 -0.11(-0.25%)
Nov 19, 2013 43.88 43.90 43.82 43.84 15,425 -0.08(-0.19%)
Nov 18, 2013 43.86 43.93 43.84 43.93 38,302 +0.09(+0.21%)
Nov 15, 2013 43.83 43.84 43.81 43.83 9,551 -0.02(-0.06%)
Nov 14, 2013 43.80 43.86 43.77 43.86 15,838 +0.26(+0.59%)
Nov 12, 2013 43.64 43.64 43.59 43.60 14,568 -0.06(-0.13%)
Nov 11, 2013 43.63 43.72 43.63 43.66 9,324 +0.01(+0.02%)
Nov 08, 2013 43.66 43.67 43.64 43.65 23,843 -0.26(-0.60%)
Nov 07, 2013 43.88 43.92 43.88 43.92 7,663 +0.08(+0.19%)
Nov 06, 2013 43.81 43.87 43.81 43.83 18,957 +0.07(+0.15%)
Nov 05, 2013 43.80 43.80 43.74 43.77 9,486 -0.07(-0.17%)
Nov 04, 2013 43.88 43.88 43.84 43.84 11,900 +0.05(+0.11%)
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.