Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.11 46.17 46.06 46.14 148,077 +0.17(+0.37%)
Jan 28, 2016 45.91 46.00 45.91 45.97 64,547 +0.01(+0.02%)
Jan 27, 2016 45.84 45.96 45.79 45.96 156,282 +0.05(+0.11%)
Jan 26, 2016 45.90 45.94 45.85 45.91 129,639 +0.06(+0.13%)
Jan 25, 2016 45.85 45.88 45.80 45.85 573,445 +0.07(+0.15%)
Jan 22, 2016 45.77 45.81 45.73 45.79 79,908 -0.11(-0.24%)
Jan 21, 2016 45.99 46.00 45.84 45.90 60,759 -0.03(-0.06%)
Jan 20, 2016 45.95 46.05 45.90 45.92 532,836 +0.12(+0.26%)
Jan 19, 2016 45.80 45.87 45.76 45.80 1,313,845 -0.03(-0.06%)
Jan 15, 2016 45.90 45.83 45.83 45.83 171,706 +0.14(+0.31%)
Jan 14, 2016 45.71 45.76 45.62 45.69 60,834 -0.02(-0.05%)
Jan 13, 2016 45.57 45.76 45.57 45.71 124,615 +0.10(+0.22%)
Jan 12, 2016 45.46 45.69 45.44 45.61 110,715 +0.11(+0.24%)
Jan 11, 2016 45.47 45.57 45.45 45.50 65,419 -0.05(-0.11%)
Jan 08, 2016 45.45 45.57 45.41 45.55 95,702 +0.10(+0.22%)
Jan 07, 2016 45.44 45.48 45.32 45.45 107,748 +0.08(+0.17%)
Jan 06, 2016 45.34 45.40 45.28 45.37 127,313 +0.19(+0.43%)
Jan 05, 2016 45.19 45.26 45.15 45.18 121,611 -0.01(-0.02%)
Jan 04, 2016 45.19 45.26 45.15 45.19 434,440 +0.05(+0.11%)
Dec 31, 2015 45.06 45.14 45.14 45.14 139,288 +0.10(+0.22%)
Dec 30, 2015 44.99 45.05 44.97 45.04 64,805 +0.03(+0.07%)
Dec 29, 2015 45.10 45.10 44.99 45.01 60,273 -0.17(-0.37%)
Dec 28, 2015 45.11 45.22 45.11 45.17 92,887 +0.04(+0.09%)
Dec 24, 2015 45.11 45.13 45.13 45.13 31,389 +0.02(+0.04%)
Dec 23, 2015 45.07 45.13 45.06 45.12 43,739 -0.03(-0.07%)
Dec 22, 2015 45.22 45.25 45.09 45.15 128,497 -0.10(-0.22%)
Dec 21, 2015 45.25 45.33 45.22 45.25 56,070 +0.03(+0.07%)
Dec 18, 2015 45.17 45.38 45.17 45.22 64,622 +0.12(+0.26%)
Dec 17, 2015 45.05 45.14 45.05 45.10 62,325 +0.07(+0.15%)
Dec 16, 2015 45.11 45.17 45.00 45.03 77,496 -0.11(-0.24%)
Dec 15, 2015 45.10 45.17 45.09 45.14 64,312 -0.10(-0.22%)
Dec 14, 2015 45.32 45.40 45.22 45.24 97,508 -0.20(-0.44%)
Dec 11, 2015 45.33 45.45 45.32 45.44 46,146 +0.24(+0.54%)
Dec 10, 2015 45.27 45.28 45.19 45.20 120,521 -0.08(-0.17%)
Dec 09, 2015 45.18 45.29 45.13 45.27 135,036 +0.07(+0.15%)
Dec 08, 2015 45.23 45.25 45.16 45.21 39,335 +0.03(+0.06%)
Dec 07, 2015 45.08 45.23 45.08 45.18 50,975 +0.10(+0.22%)
Dec 04, 2015 45.08 45.14 45.02 45.08 35,064 +0.05(+0.12%)
Dec 03, 2015 45.15 45.15 44.95 45.03 320,023 -0.24(-0.53%)
Dec 02, 2015 45.26 45.30 45.20 45.27 86,600 -0.08(-0.17%)
Dec 01, 2015 45.23 45.43 45.22 45.34 225,994 +0.10(+0.23%)
Nov 30, 2015 45.18 45.24 45.12 45.24 59,424 +0.02(+0.05%)
Nov 27, 2015 45.23 45.24 45.21 45.21 12,727 +0.03(+0.08%)
Nov 25, 2015 45.17 45.18 45.18 45.18 689,582 -0.01(-0.02%)
Nov 24, 2015 45.18 45.24 45.15 45.19 50,799 +0.04(+0.09%)
Nov 23, 2015 45.07 45.18 45.06 45.15 54,028 +0.05(+0.11%)
Nov 20, 2015 45.17 45.20 45.10 45.10 58,172 -0.06(-0.13%)
Nov 19, 2015 45.13 45.20 45.12 45.15 26,913 +0.07(+0.15%)
Nov 18, 2015 45.10 45.21 45.06 45.09 67,441 -0.07(-0.15%)
Nov 17, 2015 45.05 45.17 45.02 45.15 59,889 +0.02(+0.04%)
Nov 16, 2015 45.16 45.20 45.11 45.14 67,523 +0.04(+0.09%)
Nov 13, 2015 45.06 45.10 45.03 45.10 85,375 +0.09(+0.21%)
Nov 12, 2015 44.99 45.04 44.96 45.00 42,241 +0.05(+0.11%)
Nov 11, 2015 44.99 44.99 44.75 44.95 101,043 -0.03(-0.07%)
Nov 10, 2015 44.92 45.09 44.90 44.99 30,733 +0.08(+0.19%)
Nov 09, 2015 44.84 44.93 44.84 44.90 61,507 -0.03(-0.06%)
Nov 06, 2015 44.96 44.96 44.90 44.93 53,142 -0.20(-0.45%)
Nov 05, 2015 45.20 45.20 45.12 45.13 48,898 -0.03(-0.06%)
Nov 04, 2015 45.25 45.27 45.14 45.16 35,045 -0.10(-0.22%)
Nov 03, 2015 45.27 45.29 45.23 45.25 55,884 -0.04(-0.10%)
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.