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

56.81 USD +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 54.87 54.96 54.76 54.91 36,510 +0.26(+0.47%)
Jan 29, 2015 54.67 54.73 54.62 54.65 18,113 +0.05(+0.08%)
Jan 28, 2015 54.49 54.86 54.49 54.61 15,084 +0.12(+0.21%)
Jan 27, 2015 54.70 54.70 54.47 54.49 26,149 +0.05(+0.09%)
Jan 26, 2015 54.52 54.60 54.39 54.44 49,517 -0.08(-0.15%)
Jan 23, 2015 54.46 54.56 54.44 54.52 20,278 +0.18(+0.33%)
Jan 22, 2015 54.61 54.61 54.32 54.34 31,826 -0.08(-0.15%)
Jan 21, 2015 54.61 54.63 54.40 54.42 112,249 -0.13(-0.24%)
Jan 20, 2015 54.70 54.70 54.54 54.55 22,934 +0.04(+0.07%)
Jan 16, 2015 54.73 54.73 54.51 54.51 21,690 -0.30(-0.55%)
Jan 15, 2015 54.61 54.83 54.57 54.81 25,236 +0.33(+0.61%)
Jan 14, 2015 54.57 54.63 54.43 54.48 25,635 +0.15(+0.28%)
Jan 13, 2015 54.27 54.38 54.24 54.33 30,635 +0.07(+0.13%)
Jan 12, 2015 54.24 54.32 54.19 54.26 26,174 +0.15(+0.28%)
Jan 09, 2015 54.07 54.21 54.07 54.11 17,638 +0.10(+0.18%)
Jan 08, 2015 54.06 54.06 53.94 54.01 18,202 -0.05(-0.08%)
Jan 07, 2015 54.01 54.10 53.92 54.06 35,904 +0.02(+0.04%)
Jan 06, 2015 54.04 54.28 53.97 54.04 45,029 +0.24(+0.45%)
Jan 05, 2015 53.67 53.92 53.67 53.80 58,446 +0.12(+0.22%)
Jan 02, 2015 53.63 53.74 53.52 53.68 57,454 +0.08(+0.15%)
Dec 31, 2014 53.58 53.60 53.60 53.60 21,200 +0.14(+0.26%)
Dec 30, 2014 53.46 53.56 53.39 53.46 57,349 +0.10(+0.19%)
Dec 29, 2014 53.32 53.42 53.31 53.36 33,487 +0.04(+0.07%)
Dec 26, 2014 53.30 53.41 53.30 53.32 15,879 +0.02(+0.04%)
Dec 24, 2014 53.33 53.30 53.30 53.30 13,700 -0.03(-0.05%)
Dec 23, 2014 53.43 53.49 53.32 53.33 122,620 -0.22(-0.42%)
Dec 22, 2014 53.60 53.74 53.50 53.55 28,821 -0.01(-0.02%)
Dec 19, 2014 53.46 53.59 53.46 53.56 19,898 +0.05(+0.10%)
Dec 18, 2014 53.54 53.54 53.44 53.51 20,930 -0.16(-0.30%)
Dec 17, 2014 53.86 54.00 53.65 53.67 821,734 -0.26(-0.48%)
Dec 16, 2014 53.95 53.98 53.77 53.93 118,733 +0.21(+0.39%)
Dec 15, 2014 53.83 53.89 53.71 53.72 37,020 -0.19(-0.35%)
Dec 12, 2014 53.78 53.91 53.74 53.91 22,960 +0.33(+0.61%)
Dec 11, 2014 53.66 53.73 53.56 53.58 14,454 -0.14(-0.25%)
Dec 10, 2014 53.56 53.72 53.54 53.72 13,804 +0.20(+0.36%)
Dec 09, 2014 53.57 53.60 53.48 53.52 8,120 +0.13(+0.25%)
Dec 08, 2014 53.34 53.46 53.31 53.39 25,635 +0.04(+0.08%)
Dec 05, 2014 53.43 53.43 53.28 53.35 20,009 -0.24(-0.45%)
Dec 04, 2014 53.52 53.59 53.47 53.59 57,782 +0.08(+0.16%)
Dec 03, 2014 53.50 53.51 53.43 53.51 11,396 -0.03(-0.06%)
Dec 02, 2014 53.61 53.61 53.51 53.54 11,855 -0.18(-0.33%)
Dec 01, 2014 53.88 53.92 53.69 53.72 138,974 -0.10(-0.20%)
Nov 28, 2014 53.77 53.91 53.76 53.82 7,296 +0.10(+0.19%)
Nov 26, 2014 53.68 53.72 53.72 53.72 39,100 +0.08(+0.16%)
Nov 25, 2014 53.53 53.64 53.51 53.64 12,838 +0.14(+0.25%)
Nov 24, 2014 53.41 53.53 53.41 53.50 110,948 +0.01(+0.01%)
Nov 21, 2014 53.40 53.50 53.40 53.49 11,474 +0.05(+0.10%)
Nov 20, 2014 53.46 53.57 53.40 53.44 8,919 +0.07(+0.13%)
Nov 19, 2014 53.42 53.44 53.35 53.37 178,008 -0.10(-0.19%)
Nov 18, 2014 53.40 53.48 53.40 53.47 21,486 +0.08(+0.15%)
Nov 17, 2014 53.49 53.49 53.39 53.39 16,092 -0.06(-0.11%)
Nov 14, 2014 53.37 53.49 53.30 53.45 7,382 +0.05(+0.09%)
Nov 13, 2014 53.40 53.43 53.36 53.40 27,745 +0.05(+0.10%)
Nov 12, 2014 53.37 53.44 53.33 53.35 12,998 +0.07(+0.13%)
Nov 11, 2014 53.20 53.35 53.18 53.28 38,947 -0.04(-0.08%)
Nov 10, 2014 53.44 53.47 53.32 53.32 16,709 -0.12(-0.22%)
Nov 07, 2014 53.35 53.48 53.35 53.44 38,727 +0.21(+0.39%)
Nov 06, 2014 53.33 53.36 53.22 53.23 17,898 -0.09(-0.17%)
Nov 05, 2014 53.28 53.36 53.27 53.32 78,571 -0.04(-0.07%)
Nov 04, 2014 53.20 53.41 53.20 53.36 266,224 +0.01(+0.02%)
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.