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 (%)
Dec 31, 2021 53.05 53.08 52.99 53.01 1,960,111 -0.03(-0.05%)
Dec 30, 2021 52.97 53.04 52.93 53.04 8,847,228 +0.10(+0.20%)
Dec 29, 2021 52.97 53.00 52.90 52.93 360,373 -0.12(-0.23%)
Dec 28, 2021 53.10 53.10 53.05 53.05 378,865 +0.01(+0.02%)
Dec 27, 2021 53.02 53.06 53.02 53.05 458,241 -0.02(-0.04%)
Dec 23, 2021 53.07 53.09 53.02 53.06 593,948 -0.05(-0.09%)
Dec 22, 2021 53.12 53.13 53.05 53.11 599,847 +0.01(+0.02%)
Dec 21, 2021 53.12 53.14 53.04 53.10 805,740 -0.14(-0.27%)
Dec 20, 2021 53.30 53.37 53.23 53.24 454,549 +0.02(+0.04%)
Dec 17, 2021 53.26 53.32 53.20 53.22 1,663,405 +0.01(+0.01%)
Dec 16, 2021 53.11 53.23 53.11 53.22 501,866 +0.17(+0.32%)
Dec 15, 2021 52.99 53.08 52.93 53.05 604,771 -0.02(-0.04%)
Dec 14, 2021 53.07 53.11 53.02 53.07 705,019 -0.08(-0.14%)
Dec 13, 2021 53.06 53.18 53.06 53.14 261,380 +0.13(+0.25%)
Dec 10, 2021 53.01 53.10 52.99 53.01 255,652 +0.03(+0.05%)
Dec 09, 2021 52.97 53.05 52.94 52.98 332,406 +0.05(+0.09%)
Dec 08, 2021 52.93 52.97 52.87 52.93 285,154 -0.08(-0.14%)
Dec 07, 2021 53.04 53.09 52.98 53.01 197,914 -0.14(-0.27%)
Dec 06, 2021 53.25 53.27 53.11 53.15 277,657 -0.16(-0.30%)
Dec 03, 2021 53.06 53.38 53.04 53.31 636,748 +0.18(+0.34%)
Dec 02, 2021 53.21 53.23 53.06 53.13 351,260 -0.13(-0.25%)
Dec 01, 2021 53.09 53.26 53.04 53.26 562,538 +0.07(+0.13%)
Nov 30, 2021 53.29 53.39 53.29 53.20 1,330,292 +0.11(+0.21%)
Nov 29, 2021 52.99 53.12 52.97 53.08 752,407 -0.02(-0.04%)
Nov 26, 2021 53.05 53.15 53.02 53.10 2,705,139 +0.43(+0.82%)
Nov 24, 2021 52.60 52.68 52.58 52.67 357,173 +0.05(+0.09%)
Nov 23, 2021 52.66 52.70 52.62 52.62 699,666 -0.09(-0.18%)
Nov 22, 2021 52.82 52.85 52.70 52.72 490,648 -0.27(-0.52%)
Nov 19, 2021 53.06 53.12 52.97 52.99 372,827 +0.03(+0.05%)
Nov 18, 2021 52.87 52.96 52.92 52.96 8,615,985 +0.03(+0.05%)
Nov 17, 2021 52.80 52.93 52.80 52.93 4,996,369 +0.12(+0.23%)
Nov 16, 2021 52.82 52.89 52.80 52.81 304,171 -0.02(-0.04%)
Nov 15, 2021 52.92 52.93 52.82 52.83 345,464 -0.10(-0.20%)
Nov 12, 2021 52.95 53.01 52.90 52.93 329,750 +0.08(+0.16%)
Nov 11, 2021 52.94 52.95 52.84 52.85 207,351 -0.12(-0.23%)
Nov 10, 2021 53.20 52.97 441,353 -0.35(-0.65%)
Nov 09, 2021 53.30 53.38 53.30 53.32 381,054 +0.13(+0.25%)
Nov 08, 2021 53.31 53.31 53.17 53.19 601,539 -0.16(-0.30%)
Nov 05, 2021 53.25 53.39 53.25 53.35 990,858 +0.15(+0.28%)
Nov 04, 2021 53.07 53.22 53.07 53.20 342,639 +0.17(+0.32%)
Nov 03, 2021 53.07 53.09 52.90 53.03 1,037,492 -0.06(-0.11%)
Nov 02, 2021 53.04 53.13 53.03 53.08 196,794 +0.10(+0.20%)
Nov 01, 2021 52.89 53.01 53.00 52.98 1,234,008 +0.02(+0.04%)
Oct 29, 2021 52.87 53.04 52.83 52.96 1,727,031 -0.02(-0.04%)
Oct 28, 2021 52.99 53.09 52.94 52.98 426,912 -0.09(-0.18%)
Oct 27, 2021 53.02 53.11 52.90 53.07 395,382 +0.12(+0.23%)
Oct 26, 2021 52.91 52.95 52.95 325,614 +0.01(+0.02%)
Oct 25, 2021 52.90 52.97 52.89 52.94 328,229 +0.07(+0.12%)
Oct 22, 2021 52.80 52.89 52.76 52.87 1,430,482 +0.06(+0.11%)
Oct 21, 2021 52.89 52.90 52.81 52.81 371,299 -0.14(-0.27%)
Oct 20, 2021 52.97 53.00 52.94 52.96 369,010 +0.01(+0.02%)
Oct 19, 2021 53.00 53.00 52.94 52.95 272,273 -0.05(-0.09%)
Oct 18, 2021 52.97 53.02 52.91 52.99 606,549 -0.09(-0.18%)
Oct 15, 2021 53.14 53.16 53.06 53.09 227,826 -0.17(-0.32%)
Oct 14, 2021 53.23 53.28 53.21 53.26 382,749 +0.07(+0.12%)
Oct 13, 2021 53.16 53.24 53.14 53.19 358,843 +0.02(+0.04%)
Oct 12, 2021 53.12 53.18 53.09 53.17 280,915 +0.12(+0.23%)
Oct 11, 2021 53.09 53.13 53.05 53.05 1,186,788 -0.11(-0.21%)
Oct 08, 2021 53.23 53.23 53.14 53.16 365,290 -0.08(-0.14%)
Oct 07, 2021 53.29 53.30 53.24 53.24 253,232 -0.13(-0.25%)
Oct 06, 2021 53.35 53.39 53.33 53.37 307,271 +0.01(+0.02%)
Oct 05, 2021 53.40 53.42 53.33 53.36 260,073 -0.09(-0.18%)
Oct 04, 2021 53.44 53.51 53.41 53.46 408,650 -0.06(-0.11%)
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.