Skip to main content

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

49.05 -0.06 (-0.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.43 44.43 44.39 44.41 67,977 -0.00(-0.01%)
Jan 30, 2013 44.37 44.42 44.36 44.41 43,114 +0.03(+0.07%)
Jan 29, 2013 44.42 44.44 44.38 44.38 36,077 -0.03(-0.06%)
Jan 28, 2013 44.36 44.41 44.36 44.41 60,681 -0.04(-0.10%)
Jan 25, 2013 44.53 44.53 44.43 44.46 22,887 -0.18(-0.41%)
Jan 24, 2013 44.68 44.68 44.62 44.64 33,030 -0.04(-0.10%)
Jan 23, 2013 44.71 44.71 44.67 44.68 50,288 +0.01(+0.02%)
Jan 22, 2013 44.60 44.69 44.60 44.67 13,155 +0.03(+0.08%)
Jan 18, 2013 44.61 44.66 44.61 44.64 77,895 +0.05(+0.11%)
Jan 17, 2013 44.61 44.61 44.57 44.59 101,927 -0.09(-0.21%)
Jan 16, 2013 44.73 44.73 44.67 44.68 7,637 +0.01(+0.01%)
Jan 15, 2013 44.71 44.71 44.66 44.68 18,897 +0.05(+0.11%)
Jan 14, 2013 44.64 44.66 44.61 44.63 27,638 +0.03(+0.08%)
Jan 11, 2013 44.50 44.60 44.50 44.59 30,161 +0.05(+0.11%)
Jan 10, 2013 44.57 44.57 44.54 44.54 244,120 -0.08(-0.18%)
Jan 09, 2013 44.60 44.64 44.57 44.62 94,553 +0.05(+0.11%)
Jan 08, 2013 44.57 44.58 44.56 44.57 29,235 +0.05(+0.12%)
Jan 07, 2013 44.50 44.53 44.49 44.52 26,856 +0.04(+0.09%)
Jan 04, 2013 44.48 44.52 44.45 44.48 15,112 -0.02(-0.04%)
Jan 03, 2013 44.64 44.64 44.49 44.50 98,819 -0.14(-0.30%)
Jan 02, 2013 44.61 44.66 44.61 44.64 136,262 -0.04(-0.10%)
Dec 31, 2012 44.77 44.79 44.64 44.68 25,217 -0.11(-0.24%)
Dec 28, 2012 44.81 44.82 44.77 44.79 7,815 +0.04(+0.09%)
Dec 27, 2012 44.68 44.80 44.68 44.75 33,924 +0.01(+0.03%)
Dec 26, 2012 44.71 44.75 44.71 44.74 37,154 +0.04(+0.09%)
Dec 24, 2012 44.66 44.70 44.66 44.70 6,926 -0.02(-0.04%)
Dec 21, 2012 44.74 44.75 44.70 44.71 24,825 +0.06(+0.13%)
Dec 20, 2012 44.70 44.70 44.65 44.66 9,359 +0.01(+0.02%)
Dec 19, 2012 44.63 44.69 44.63 44.65 233,792 +0.02(+0.06%)
Dec 18, 2012 44.68 44.70 44.59 44.62 46,033 -0.10(-0.22%)
Dec 17, 2012 44.82 44.82 44.71 44.72 33,251 -0.12(-0.26%)
Dec 14, 2012 44.82 44.84 44.81 44.84 32,033 +0.04(+0.08%)
Dec 13, 2012 44.85 44.85 44.78 44.80 44,689 -0.06(-0.14%)
Dec 12, 2012 44.93 44.94 44.86 44.87 48,995 -0.08(-0.19%)
Dec 11, 2012 44.95 44.95 44.92 44.95 10,060 -0.04(-0.10%)
Dec 10, 2012 44.99 45.01 44.97 44.99 9,849 +0.03(+0.07%)
Dec 07, 2012 44.95 45.00 44.95 44.96 13,370 -0.08(-0.18%)
Dec 06, 2012 45.05 45.07 45.03 45.04 20,125 +0.03(+0.07%)
Dec 05, 2012 45.01 45.04 45.00 45.01 46,940 +0.05(+0.11%)
Dec 04, 2012 44.99 44.99 44.95 44.96 10,958 -0.02(-0.04%)
Nov 30, 2012 45.00 45.01 44.98 44.98 22,805 +0.01(+0.03%)
Nov 29, 2012 44.95 44.98 44.95 44.97 14,691 +0.01(+0.02%)
Nov 28, 2012 44.96 44.98 44.95 44.96 48,426 +0.03(+0.07%)
Nov 27, 2012 44.88 44.93 44.88 44.93 93,298 +0.07(+0.15%)
Nov 26, 2012 44.87 44.91 44.85 44.86 13,747 +0.04(+0.09%)
Nov 23, 2012 44.84 44.84 44.81 44.82 22,773 -0.02(-0.04%)
Nov 21, 2012 44.84 44.85 44.83 44.84 12,601 -0.05(-0.11%)
Nov 20, 2012 44.94 44.94 44.88 44.89 78,657 -0.08(-0.18%)
Nov 19, 2012 44.95 44.97 44.94 44.97 110,783 -0.04(-0.08%)
Nov 16, 2012 44.99 45.04 44.97 45.00 29,751 +0.02(+0.04%)
Nov 15, 2012 44.95 45.00 44.95 44.99 44,817 -0.01(-0.03%)
Nov 14, 2012 44.91 45.00 44.91 45.00 50,044 +0.01(+0.02%)
Nov 13, 2012 44.98 44.99 44.95 44.99 8,248 +0.03(+0.07%)
Nov 12, 2012 44.95 44.96 44.93 44.96 24,789 +0.04(+0.09%)
Nov 09, 2012 44.93 44.93 44.89 44.92 23,508 -0.01(-0.03%)
Nov 08, 2012 44.83 44.93 44.83 44.93 21,057 +0.10(+0.22%)
Nov 07, 2012 44.86 44.87 44.83 44.83 14,802 +0.21(+0.47%)
Nov 06, 2012 44.74 44.76 44.62 44.62 7,592 -0.13(-0.30%)
Nov 05, 2012 44.76 44.78 44.75 44.76 18,535 +0.07(+0.15%)
Nov 02, 2012 44.61 44.69 44.61 44.69 11,166 +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.