Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.67 43.77 43.66 43.74 17,131 +0.05(+0.12%)
Jan 30, 2012 43.68 43.72 43.67 43.69 14,969 +0.08(+0.18%)
Jan 27, 2012 43.59 43.62 43.56 43.61 5,466 +0.05(+0.12%)
Jan 26, 2012 43.52 43.57 43.51 43.56 29,174 +0.12(+0.28%)
Jan 25, 2012 43.24 43.52 43.22 43.43 10,809 +0.20(+0.46%)
Jan 24, 2012 43.25 43.25 43.18 43.24 12,590 +0.02(+0.05%)
Jan 23, 2012 43.18 43.23 43.15 43.21 24,805 -0.04(-0.10%)
Jan 20, 2012 43.30 43.30 43.24 43.26 17,512 -0.09(-0.21%)
Jan 19, 2012 43.44 43.45 43.31 43.35 14,527 -0.13(-0.29%)
Jan 18, 2012 43.53 43.54 43.45 43.47 14,191 -0.07(-0.15%)
Jan 17, 2012 43.52 43.55 43.50 43.54 21,539 +0.03(+0.07%)
Jan 13, 2012 43.52 43.55 43.48 43.51 26,598 +0.15(+0.35%)
Jan 12, 2012 43.47 43.47 43.18 43.35 350,499 -0.11(-0.26%)
Jan 11, 2012 43.42 43.47 43.40 43.46 24,243 +0.10(+0.24%)
Jan 10, 2012 43.35 43.39 43.34 43.36 21,640 -0.07(-0.15%)
Jan 09, 2012 43.37 43.47 43.35 43.43 117,692 +0.05(+0.11%)
Jan 06, 2012 43.30 43.39 43.30 43.38 89,196 +0.09(+0.20%)
Jan 05, 2012 43.28 43.38 43.26 43.29 11,731 -0.02(-0.05%)
Jan 04, 2012 43.30 43.33 43.23 43.31 36,032 -0.20(-0.47%)
Dec 30, 2011 43.43 45.65 43.41 43.52 107,042 +0.10(+0.24%)
Dec 29, 2011 43.33 43.45 43.30 43.41 176,321 +0.08(+0.20%)
Dec 28, 2011 43.24 43.35 43.21 43.33 37,960 +0.10(+0.23%)
Dec 27, 2011 43.21 43.26 43.19 43.23 23,006 +0.02(+0.04%)
Dec 23, 2011 43.27 43.27 43.17 43.21 19,632 -0.11(-0.26%)
Dec 21, 2011 43.44 43.47 43.33 43.33 25,766 -0.10(-0.23%)
Dec 20, 2011 43.51 43.51 43.42 43.43 11,788 -0.17(-0.38%)
Dec 19, 2011 43.53 43.60 43.51 43.59 13,427 +0.05(+0.10%)
Dec 16, 2011 43.48 43.55 43.48 43.55 15,215 +0.10(+0.24%)
Dec 15, 2011 43.34 43.45 43.34 43.44 99,754 +0.02(+0.04%)
Dec 14, 2011 43.38 43.44 43.38 43.43 26,771 +0.09(+0.20%)
Dec 13, 2011 43.24 43.38 43.22 43.34 6,545 +0.06(+0.13%)
Dec 12, 2011 43.30 43.32 43.26 43.28 12,750 +0.11(+0.26%)
Dec 09, 2011 43.32 43.32 43.17 43.17 51,797 -0.14(-0.32%)
Dec 08, 2011 43.19 43.33 43.19 43.30 37,391 +0.14(+0.32%)
Dec 07, 2011 43.13 43.21 43.12 43.17 52,569 +0.11(+0.25%)
Dec 06, 2011 43.09 43.13 43.03 43.06 150,972 -0.11(-0.24%)
Dec 05, 2011 43.02 43.21 43.02 43.17 55,716 +0.04(+0.09%)
Dec 02, 2011 43.00 43.14 42.97 43.13 69,662 +0.05(+0.11%)
Dec 01, 2011 42.92 43.11 42.92 43.08 110,011 +0.00(+0.00%)
Nov 30, 2011 43.17 43.17 43.04 43.08 164,863 -0.15(-0.35%)
Nov 29, 2011 43.20 43.30 43.15 43.23 66,597 -0.02(-0.05%)
Nov 28, 2011 43.12 43.30 43.11 43.25 64,147 -0.02(-0.06%)
Nov 25, 2011 43.33 43.33 43.26 43.27 17,934 -0.14(-0.32%)
Nov 23, 2011 43.26 43.43 43.26 43.41 27,275 +0.13(+0.30%)
Nov 22, 2011 43.26 43.34 43.24 43.28 219,767 +0.02(+0.04%)
Nov 21, 2011 43.30 43.30 43.23 43.26 200,326 +0.07(+0.15%)
Nov 18, 2011 43.25 43.25 43.16 43.20 134,765 -0.11(-0.24%)
Nov 17, 2011 43.15 43.33 43.15 43.30 12,671 +0.05(+0.11%)
Nov 16, 2011 43.27 43.27 43.17 43.26 20,905 +0.10(+0.23%)
Nov 15, 2011 43.26 43.26 43.13 43.16 25,715 -0.03(-0.08%)
Nov 14, 2011 43.17 43.21 43.11 43.19 14,729 +0.17(+0.38%)
Nov 11, 2011 43.09 43.09 43.02 43.03 9,011 -0.13(-0.31%)
Nov 10, 2011 43.13 43.21 43.07 43.16 50,745 -0.08(-0.19%)
Nov 09, 2011 43.27 43.32 42.91 43.24 56,132 +0.21(+0.49%)
Nov 08, 2011 43.13 43.22 43.00 43.03 72,537 -0.13(-0.30%)
Nov 07, 2011 43.21 43.28 43.15 43.16 223,453 -0.04(-0.10%)
Nov 04, 2011 43.17 43.22 43.16 43.20 9,690 +0.05(+0.12%)
Nov 03, 2011 43.09 43.18 43.09 43.15 18,198 -0.10(-0.23%)
Nov 02, 2011 43.15 43.25 43.09 43.25 249,353 -0.02(-0.04%)
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.