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

56.77 USD -0.03 (-0.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.91 57.99 57.91 57.97 2,227,500 -0.03(-0.05%)
Jan 28, 2021 58.01 58.03 57.95 58.00 839,621 -0.07(-0.12%)
Jan 27, 2021 58.06 58.11 58.05 58.07 407,793 +0.04(+0.07%)
Jan 26, 2021 58.02 58.04 58.01 58.03 324,836 -0.01(-0.02%)
Jan 25, 2021 57.96 58.04 57.96 58.04 380,971 +0.11(+0.19%)
Jan 22, 2021 57.91 57.94 57.89 57.93 385,900 +0.04(+0.07%)
Jan 21, 2021 57.86 57.90 57.85 57.89 452,441 -0.02(-0.03%)
Jan 20, 2021 57.87 57.91 57.86 57.91 538,524 +0.00(+0.00%)
Jan 19, 2021 57.83 57.91 57.81 57.91 365,135 +0.03(+0.05%)
Jan 15, 2021 57.83 57.89 57.79 57.88 574,000 +0.09(+0.16%)
Jan 14, 2021 57.84 57.87 57.76 57.79 522,238 -0.04(-0.07%)
Jan 13, 2021 57.76 57.86 57.76 57.83 409,403 +0.09(+0.16%)
Jan 12, 2021 57.66 57.75 57.62 57.74 823,245 -0.01(-0.02%)
Jan 11, 2021 57.77 57.77 57.73 57.75 633,526 -0.05(-0.09%)
Jan 08, 2021 57.81 57.84 57.76 57.80 580,000 -0.08(-0.14%)
Jan 07, 2021 57.89 57.90 57.86 57.88 644,803 -0.11(-0.19%)
Jan 06, 2021 58.03 58.03 57.92 57.99 501,857 -0.19(-0.33%)
Jan 05, 2021 58.21 58.22 58.14 58.18 407,448 -0.07(-0.12%)
Jan 04, 2021 58.16 58.25 58.15 58.25 494,628 +0.03(+0.05%)
Dec 31, 2020 58.22 58.22 58.22 743,631 +0.02(+0.03%)
Dec 30, 2020 58.16 58.20 58.16 58.20 743,631 +0.02(+0.03%)
Dec 29, 2020 58.13 58.19 58.13 58.18 324,341 +0.00(+0.00%)
Dec 28, 2020 58.12 58.18 58.11 58.18 305,665 +0.01(+0.02%)
Dec 24, 2020 58.16 58.17 58.15 58.17 200,200 +0.03(+0.05%)
Dec 23, 2020 58.13 58.14 58.08 58.14 617,059 -0.05(-0.09%)
Dec 22, 2020 58.17 58.19 58.14 58.19 705,713 +0.05(+0.09%)
Dec 21, 2020 58.15 58.16 58.10 58.14 514,648 +0.02(+0.03%)
Dec 18, 2020 58.15 58.16 58.10 58.12 368,400 -0.02(-0.03%)
Dec 17, 2020 58.21 58.21 58.10 58.14 645,280 -0.07(-0.12%)
Dec 16, 2020 58.14 58.22 58.14 58.21 549,032 -0.02(-0.03%)
Dec 15, 2020 58.21 58.23 58.18 58.23 768,243 -0.02(-0.03%)
Dec 14, 2020 58.19 58.27 58.17 58.25 1,887,237 -0.01(-0.02%)
Dec 11, 2020 58.23 58.28 58.23 58.26 809,200 +0.08(+0.14%)
Dec 10, 2020 58.12 58.18 58.10 58.18 565,241 +0.07(+0.12%)
Dec 09, 2020 58.08 58.13 58.06 58.11 1,106,000 -0.04(-0.07%)
Dec 08, 2020 58.16 58.21 58.14 58.15 729,714 +0.02(+0.03%)
Dec 07, 2020 58.09 58.14 58.09 58.13 1,017,175 +0.10(+0.17%)
Dec 04, 2020 58.03 58.04 57.99 58.03 907,500 -0.11(-0.19%)
Dec 03, 2020 58.10 58.15 58.08 58.14 2,019,170 +0.09(+0.16%)
Dec 02, 2020 58.06 58.06 57.99 58.05 797,682 -0.04(-0.07%)
Dec 01, 2020 58.14 58.15 58.03 58.09 1,915,815 -0.21(-0.36%)
Nov 30, 2020 58.30 58.32 58.27 58.30 726,740 +0.01(+0.02%)
Nov 27, 2020 58.26 58.29 58.24 58.29 205,600 +0.08(+0.14%)
Nov 25, 2020 58.21 58.26 58.20 58.21 418,300 +0.01(+0.02%)
Nov 24, 2020 58.21 58.22 58.16 58.20 469,054 -0.03(-0.05%)
Nov 23, 2020 58.25 58.25 58.21 58.23 630,437 -0.05(-0.09%)
Nov 20, 2020 58.23 58.28 58.23 58.28 542,800 +0.05(+0.09%)
Nov 19, 2020 58.21 58.25 58.21 58.23 977,228 +0.03(+0.05%)
Nov 18, 2020 58.21 58.23 58.15 58.20 1,144,543 -0.02(-0.03%)
Nov 17, 2020 58.18 58.23 58.18 58.22 1,269,081 +0.08(+0.14%)
Nov 16, 2020 58.14 58.16 58.12 58.14 1,089,899 -0.01(-0.02%)
Nov 13, 2020 58.16 58.19 58.14 58.15 867,000 -0.02(-0.03%)
Nov 12, 2020 58.10 58.19 58.10 58.17 1,429,482 +0.15(+0.26%)
Nov 11, 2020 57.96 58.03 57.95 58.02 556,400 +0.04(+0.07%)
Nov 10, 2020 57.96 58.03 57.95 57.98 898,527 -0.09(-0.15%)
Nov 09, 2020 58.05 58.07 57.95 58.07 1,063,084 -0.23(-0.39%)
Nov 06, 2020 58.29 58.31 58.24 58.30 1,958,500 -0.10(-0.17%)
Nov 05, 2020 58.42 58.42 58.35 58.40 562,837 -0.01(-0.02%)
Nov 04, 2020 58.36 58.43 58.36 58.41 669,707 +0.25(+0.43%)
Nov 03, 2020 58.16 58.18 58.12 58.16 270,510 -0.05(-0.09%)
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.