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 (%)
Oct 30, 2015 46.06 46.10 46.03 46.09 98,981 +0.03(+0.06%)
Oct 29, 2015 46.14 46.14 46.04 46.06 74,961 -0.15(-0.33%)
Oct 28, 2015 46.41 46.41 46.18 46.21 59,201 -0.19(-0.42%)
Oct 27, 2015 46.38 46.46 46.38 46.41 34,575 +0.08(+0.18%)
Oct 26, 2015 46.28 46.35 46.28 46.32 67,721 +0.05(+0.10%)
Oct 23, 2015 46.29 46.30 46.24 46.28 27,428 -0.08(-0.18%)
Oct 22, 2015 46.45 46.51 46.36 46.36 56,003 -0.04(-0.08%)
Oct 21, 2015 46.35 46.44 46.35 46.40 65,664 +0.09(+0.18%)
Oct 20, 2015 46.36 46.36 46.30 46.31 28,866 -0.10(-0.22%)
Oct 19, 2015 46.44 46.45 46.31 46.41 62,072 -0.02(-0.04%)
Oct 16, 2015 46.47 46.50 46.40 46.43 36,810 -0.03(-0.05%)
Oct 15, 2015 46.51 46.53 46.44 46.46 170,019 -0.10(-0.22%)
Oct 14, 2015 46.47 46.58 46.46 46.56 69,109 +0.15(+0.32%)
Oct 13, 2015 46.33 46.41 46.32 46.41 36,136 +0.06(+0.14%)
Oct 12, 2015 46.28 46.43 46.28 46.35 45,342 +0.09(+0.20%)
Oct 09, 2015 46.24 46.29 46.22 46.25 77,642 +0.01(+0.02%)
Oct 08, 2015 46.33 46.56 46.21 46.24 95,615 -0.09(-0.19%)
Oct 07, 2015 46.37 46.39 46.30 46.33 101,412 -0.10(-0.21%)
Oct 06, 2015 46.34 46.48 46.34 46.43 59,840 +0.05(+0.11%)
Oct 05, 2015 46.47 46.48 46.36 46.38 94,794 -0.14(-0.29%)
Oct 02, 2015 46.60 46.68 46.47 46.52 375,281 +0.19(+0.40%)
Oct 01, 2015 46.38 46.41 46.32 46.33 392,116 -0.00(-0.00%)
Sep 30, 2015 46.24 46.33 46.24 46.33 116,780 +0.03(+0.07%)
Sep 29, 2015 46.27 46.33 46.23 46.30 152,621 +0.08(+0.17%)
Sep 28, 2015 46.11 46.23 46.09 46.22 123,725 +0.16(+0.35%)
Sep 25, 2015 46.04 46.06 46.00 46.06 87,908 -0.07(-0.15%)
Sep 24, 2015 46.19 46.22 46.12 46.13 87,249 +0.04(+0.09%)
Sep 23, 2015 46.08 46.11 46.04 46.08 63,689 -0.03(-0.07%)
Sep 22, 2015 46.08 46.15 46.05 46.12 48,415 +0.15(+0.32%)
Sep 21, 2015 46.02 46.02 45.94 45.97 49,289 -0.14(-0.30%)
Sep 18, 2015 46.06 46.12 46.03 46.11 63,587 +0.10(+0.23%)
Sep 17, 2015 45.71 46.07 45.70 46.01 44,479 +0.29(+0.63%)
Sep 16, 2015 45.74 45.81 45.69 45.72 60,915 -0.01(-0.02%)
Sep 15, 2015 45.91 45.93 45.69 45.73 75,843 -0.24(-0.52%)
Sep 14, 2015 45.98 46.00 45.92 45.97 48,450 +0.03(+0.06%)
Sep 11, 2015 45.91 45.99 45.90 45.94 57,966 +0.10(+0.22%)
Sep 10, 2015 45.82 45.86 45.81 45.84 71,960 -0.03(-0.07%)
Sep 09, 2015 45.75 45.92 45.75 45.87 65,465 -0.00(-0.01%)
Sep 08, 2015 45.91 45.92 45.87 45.88 51,131 -0.13(-0.29%)
Sep 04, 2015 45.99 46.01 46.01 46.01 42,817 +0.07(+0.15%)
Sep 03, 2015 45.96 45.97 45.86 45.94 48,447 +0.08(+0.19%)
Sep 02, 2015 45.81 45.95 45.81 45.86 222,169 -0.04(-0.09%)
Sep 01, 2015 45.86 45.96 45.86 45.90 310,163 +0.13(+0.29%)
Aug 31, 2015 45.91 45.97 45.77 45.77 113,978 -0.08(-0.17%)
Aug 28, 2015 46.00 46.00 45.82 45.84 44,102 -0.06(-0.14%)
Aug 27, 2015 45.81 46.01 45.77 45.91 58,052 +0.01(+0.02%)
Aug 26, 2015 45.94 46.05 45.89 45.90 62,833 -0.13(-0.29%)
Aug 25, 2015 46.05 46.11 45.93 46.03 131,632 -0.20(-0.42%)
Aug 24, 2015 46.56 46.59 46.03 46.22 242,758 +0.10(+0.22%)
Aug 21, 2015 46.05 46.15 46.00 46.12 158,997 +0.14(+0.30%)
Aug 20, 2015 45.94 46.00 45.94 45.99 23,848 +0.07(+0.16%)
Aug 19, 2015 45.68 45.96 45.67 45.91 46,018 +0.16(+0.34%)
Aug 18, 2015 45.70 45.79 45.70 45.76 167,518 -0.01(-0.02%)
Aug 17, 2015 45.80 45.83 45.77 45.77 21,721 +0.04(+0.09%)
Aug 14, 2015 45.65 45.77 45.65 45.72 37,272 -0.03(-0.06%)
Aug 13, 2015 45.79 45.85 45.74 45.75 31,791 -0.12(-0.26%)
Aug 12, 2015 45.96 46.03 45.85 45.87 72,009 +0.01(+0.02%)
Aug 11, 2015 45.86 45.93 45.83 45.86 49,941 +0.22(+0.48%)
Aug 10, 2015 45.72 45.72 45.62 45.64 28,955 -0.09(-0.20%)
Aug 07, 2015 45.69 45.75 45.66 45.73 22,397 +0.07(+0.16%)
Aug 06, 2015 45.58 45.69 45.58 45.66 38,967 +0.09(+0.20%)
Aug 05, 2015 45.65 45.65 45.53 45.56 147,712 -0.12(-0.26%)
Aug 04, 2015 45.84 45.84 45.67 45.68 46,352 -0.19(-0.41%)
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.