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 (%)
Jun 29, 2012 44.62 44.70 44.61 44.69 121,883 -0.07(-0.16%)
Jun 28, 2012 44.79 44.79 44.75 44.76 10,954 +0.08(+0.18%)
Jun 27, 2012 44.68 44.69 44.61 44.68 21,551 +0.02(+0.06%)
Jun 26, 2012 44.64 44.68 44.62 44.65 18,013 -0.04(-0.09%)
Jun 25, 2012 44.66 44.70 44.66 44.69 16,554 +0.14(+0.31%)
Jun 22, 2012 44.55 44.60 44.55 44.56 7,446 -0.09(-0.19%)
Jun 21, 2012 44.63 44.69 44.63 44.64 27,589 +0.02(+0.04%)
Jun 20, 2012 44.61 44.65 44.57 44.63 14,059 -0.07(-0.16%)
Jun 19, 2012 44.69 44.70 44.65 44.70 20,157 -0.07(-0.17%)
Jun 18, 2012 44.75 44.77 44.74 44.77 25,510 +0.00(+0.01%)
Jun 15, 2012 44.72 44.78 44.70 44.77 17,006 +0.13(+0.30%)
Jun 14, 2012 44.70 44.71 44.63 44.63 29,203 -0.08(-0.18%)
Jun 13, 2012 44.61 44.72 44.60 44.72 17,275 +0.11(+0.25%)
Jun 12, 2012 44.69 44.70 44.59 44.61 32,606 -0.14(-0.32%)
Jun 11, 2012 44.61 44.75 44.61 44.75 19,198 +0.09(+0.19%)
Jun 08, 2012 44.78 44.78 44.65 44.66 40,631 -0.00(-0.00%)
Jun 07, 2012 44.63 44.66 44.56 44.66 299,749 +0.03(+0.07%)
Jun 06, 2012 44.74 44.74 44.61 44.63 472,899 -0.13(-0.29%)
Jun 05, 2012 44.78 44.83 44.75 44.76 19,872 -0.05(-0.10%)
Jun 04, 2012 44.87 44.89 44.79 44.81 50,128 -0.17(-0.37%)
Jun 01, 2012 44.95 44.99 44.92 44.97 202,477 +0.14(+0.32%)
May 31, 2012 44.77 44.89 44.77 44.83 75,958 +0.09(+0.20%)
May 30, 2012 44.65 44.77 44.65 44.74 13,334 +0.20(+0.44%)
May 29, 2012 44.57 44.61 44.53 44.55 99,671 +0.01(+0.03%)
May 25, 2012 44.54 44.57 44.51 44.53 16,973 +0.04(+0.10%)
May 24, 2012 44.47 44.50 44.47 44.49 5,401 -0.05(-0.11%)
May 23, 2012 44.53 44.59 44.53 44.54 10,889 +0.07(+0.15%)
May 22, 2012 44.49 44.49 44.43 44.47 12,103 -0.06(-0.14%)
May 21, 2012 44.55 44.56 44.52 44.53 7,523 -0.02(-0.06%)
May 18, 2012 44.51 44.59 44.49 44.56 13,046 -0.04(-0.09%)
May 17, 2012 44.50 44.60 44.50 44.60 21,664 +0.08(+0.17%)
May 16, 2012 44.46 44.53 44.46 44.52 5,492 -0.01(-0.02%)
May 15, 2012 44.51 44.53 44.48 44.53 33,491 +0.02(+0.04%)
May 14, 2012 44.51 44.55 44.51 44.51 6,353 +0.11(+0.24%)
May 11, 2012 44.45 44.45 44.39 44.41 58,909 +0.02(+0.06%)
May 10, 2012 44.35 44.38 44.33 44.38 17,341 -0.01(-0.03%)
May 09, 2012 44.46 44.46 44.37 44.40 22,422 +0.02(+0.04%)
May 08, 2012 44.37 44.43 44.37 44.38 34,963 +0.04(+0.09%)
May 07, 2012 44.33 44.36 44.33 44.34 9,323 +0.02(+0.04%)
May 04, 2012 44.32 44.34 44.30 44.32 4,365 +0.09(+0.20%)
May 03, 2012 44.18 44.24 44.18 44.23 12,845 -0.01(-0.03%)
May 02, 2012 44.26 44.26 44.22 44.24 43,604 +0.05(+0.10%)
May 01, 2012 44.28 44.29 44.17 44.20 100,307 -0.10(-0.22%)
Apr 30, 2012 44.28 44.32 44.28 44.29 43,062 +0.04(+0.10%)
Apr 27, 2012 44.21 44.27 44.20 44.25 123,312 +0.03(+0.08%)
Apr 26, 2012 44.21 44.24 44.20 44.22 5,337 +0.07(+0.17%)
Apr 25, 2012 44.06 44.15 44.04 44.14 15,361 -0.00(-0.00%)
Apr 24, 2012 44.21 44.21 44.14 44.14 55,347 -0.09(-0.20%)
Apr 23, 2012 44.23 44.26 44.21 44.23 37,489 +0.07(+0.16%)
Apr 20, 2012 44.11 44.16 44.10 44.16 40,025 -0.01(-0.02%)
Apr 19, 2012 44.15 44.17 44.15 44.17 13,307 +0.04(+0.10%)
Apr 18, 2012 44.13 44.14 44.10 44.13 27,652 +0.04(+0.09%)
Apr 17, 2012 44.04 44.09 44.04 44.08 22,886 -0.04(-0.10%)
Apr 16, 2012 44.11 44.17 44.10 44.13 37,702 +0.05(+0.11%)
Apr 13, 2012 44.06 44.10 44.06 44.08 43,082 +0.11(+0.26%)
Apr 12, 2012 44.04 44.05 43.95 43.96 10,765 -0.05(-0.11%)
Apr 11, 2012 44.00 44.03 43.99 44.01 93,569 -0.07(-0.16%)
Apr 10, 2012 44.03 44.13 44.00 44.08 8,982 +0.12(+0.28%)
Apr 09, 2012 44.00 44.00 43.95 43.96 12,962 +0.26(+0.59%)
Apr 05, 2012 43.67 43.71 43.63 43.70 21,758 +0.13(+0.29%)
Apr 04, 2012 43.56 43.61 43.54 43.57 25,760 +0.14(+0.33%)
Apr 03, 2012 43.67 43.73 43.41 43.43 50,059 -0.22(-0.50%)
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.