Skip to main content

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

50.67 -0.03 (-0.05%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.46 45.49 45.43 45.47 266,213 -0.06(-0.14%)
Oct 30, 2018 45.57 45.58 45.53 45.53 233,933 -0.09(-0.19%)
Oct 29, 2018 45.57 45.64 45.53 45.62 302,327 -0.01(-0.02%)
Oct 26, 2018 45.58 45.66 45.58 45.63 409,631 +0.18(+0.39%)
Oct 25, 2018 45.48 45.51 45.44 45.45 197,674 -0.10(-0.21%)
Oct 24, 2018 45.44 45.57 45.44 45.55 289,091 +0.18(+0.41%)
Oct 23, 2018 45.43 45.48 45.36 45.36 254,868 +0.07(+0.16%)
Oct 22, 2018 45.30 45.32 45.29 45.29 427,747 +0.03(+0.06%)
Oct 19, 2018 45.31 45.34 45.26 45.27 268,614 -0.06(-0.14%)
Oct 18, 2018 45.24 45.37 45.23 45.33 241,262 +0.06(+0.14%)
Oct 17, 2018 45.33 45.37 45.26 45.27 178,823 -0.07(-0.16%)
Oct 16, 2018 45.33 45.36 45.30 45.34 240,488 +0.01(+0.02%)
Oct 15, 2018 45.35 45.38 45.33 45.33 293,532 +0.00(+0.00%)
Oct 12, 2018 45.30 45.41 45.30 45.33 617,176 -0.03(-0.06%)
Oct 11, 2018 45.30 45.40 45.29 45.36 231,215 +0.08(+0.17%)
Oct 10, 2018 45.15 45.28 45.15 45.28 355,081 +0.06(+0.14%)
Oct 09, 2018 45.18 45.24 45.18 45.22 343,669 +0.02(+0.04%)
Oct 08, 2018 45.20 45.24 45.18 45.20 496,331 +0.05(+0.12%)
Oct 05, 2018 45.16 45.20 45.12 45.14 332,071 -0.10(-0.21%)
Oct 04, 2018 45.22 45.26 45.21 45.24 543,252 -0.07(-0.16%)
Oct 03, 2018 45.42 45.43 45.26 45.31 449,491 -0.16(-0.35%)
Oct 02, 2018 45.43 45.51 45.43 45.47 274,972 +0.05(+0.12%)
Oct 01, 2018 45.45 45.45 45.41 45.42 337,941 -0.04(-0.09%)
Sep 28, 2018 45.48 45.50 45.46 45.46 453,669 +0.01(+0.02%)
Sep 27, 2018 45.41 45.46 45.41 45.45 215,745 +0.02(+0.04%)
Sep 26, 2018 45.38 45.45 45.38 45.43 239,760 +0.08(+0.17%)
Sep 25, 2018 45.34 45.37 45.33 45.35 302,938 -0.03(-0.06%)
Sep 24, 2018 45.35 45.41 45.35 45.38 212,154 -0.02(-0.04%)
Sep 21, 2018 45.36 45.41 45.36 45.40 172,831 -0.03(-0.06%)
Sep 20, 2018 45.35 45.42 45.35 45.42 194,149 +0.04(+0.10%)
Sep 19, 2018 45.41 45.43 45.36 45.38 300,335 -0.07(-0.15%)
Sep 18, 2018 45.53 45.53 45.43 45.45 504,562 -0.10(-0.21%)
Sep 17, 2018 45.49 45.55 45.48 45.55 209,227 +0.03(+0.06%)
Sep 14, 2018 45.52 45.56 45.52 45.52 219,885 -0.07(-0.15%)
Sep 13, 2018 45.63 45.66 45.59 45.59 152,080 +0.00(+0.00%)
Sep 12, 2018 45.61 45.62 45.59 45.59 206,023 +0.01(+0.02%)
Sep 11, 2018 45.62 45.62 45.57 45.58 316,795 -0.11(-0.23%)
Sep 10, 2018 45.66 45.69 45.66 45.69 169,554 +0.01(+0.02%)
Sep 07, 2018 45.71 45.71 45.66 45.68 743,963 -0.14(-0.31%)
Sep 06, 2018 45.77 45.84 45.77 45.82 698,962 +0.08(+0.17%)
Sep 05, 2018 45.76 45.78 45.74 45.74 595,202 -0.04(-0.08%)
Sep 04, 2018 45.81 45.81 45.75 45.77 430,717 -0.03(-0.07%)
Aug 31, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
Aug 30, 2018 45.76 45.81 45.76 45.81 196,499 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,386 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.74 45.74 223,151 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,025 -0.06(-0.13%)
Aug 24, 2018 45.81 45.88 45.81 45.88 890,710 +0.00(+0.00%)
Aug 23, 2018 45.88 45.90 45.87 45.88 212,618 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.88 291,076 +0.03(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,084 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,558 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,400 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,924 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,381 +0.08(+0.17%)
Aug 14, 2018 45.74 45.74 45.70 45.71 209,044 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,431 +0.01(+0.02%)
Aug 10, 2018 45.67 45.79 45.67 45.75 190,678 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,540 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,596 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,053 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,458 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,831 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.45 144,750 +0.04(+0.08%)
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.