Skip to main content

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

50.72 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 43.10 43.13 43.10 43.13 81,397 -0.02(-0.06%)
Nov 27, 2013 43.19 43.19 43.09 43.16 26,977 -0.04(-0.10%)
Nov 26, 2013 43.16 43.23 43.16 43.20 15,410 +0.07(+0.15%)
Nov 25, 2013 43.12 43.16 43.12 43.13 10,070 +0.01(+0.03%)
Nov 22, 2013 43.07 43.12 43.06 43.12 80,836 +0.06(+0.13%)
Nov 21, 2013 43.00 43.09 43.00 43.07 9,927 +0.02(+0.06%)
Nov 20, 2013 43.16 43.21 43.04 43.04 20,129 -0.11(-0.25%)
Nov 19, 2013 43.18 43.20 43.12 43.15 15,673 -0.08(-0.19%)
Nov 18, 2013 43.16 43.23 43.15 43.23 38,919 +0.09(+0.21%)
Nov 15, 2013 43.14 43.15 43.12 43.14 9,705 -0.02(-0.06%)
Nov 14, 2013 43.11 43.16 43.08 43.16 16,094 +0.25(+0.59%)
Nov 12, 2013 42.94 42.95 42.89 42.91 14,803 -0.06(-0.13%)
Nov 11, 2013 42.93 43.02 42.93 42.97 9,474 +0.01(+0.02%)
Nov 08, 2013 42.97 42.98 42.94 42.96 24,227 -0.26(-0.60%)
Nov 07, 2013 43.19 43.23 43.19 43.22 7,786 +0.08(+0.19%)
Nov 06, 2013 43.11 43.17 43.11 43.14 19,263 +0.07(+0.15%)
Nov 05, 2013 43.11 43.11 43.05 43.07 9,639 -0.07(-0.17%)
Nov 04, 2013 43.19 43.19 43.14 43.15 12,092 +0.05(+0.11%)
Nov 01, 2013 43.17 43.17 43.08 43.10 33,151 -0.11(-0.26%)
Oct 31, 2013 43.30 43.31 43.16 43.21 35,143 -0.02(-0.06%)
Oct 30, 2013 43.34 43.62 43.23 43.23 83,623 -0.07(-0.17%)
Oct 29, 2013 43.23 43.31 43.23 43.31 36,520 +0.06(+0.13%)
Oct 28, 2013 43.24 43.27 43.24 43.25 43,770 -0.02(-0.06%)
Oct 25, 2013 43.21 43.27 43.21 43.27 33,307 +0.06(+0.13%)
Oct 24, 2013 43.27 43.27 43.20 43.22 308,087 -0.03(-0.08%)
Oct 23, 2013 43.27 43.31 43.24 43.25 2,724,332 +0.01(+0.02%)
Oct 22, 2013 43.22 43.25 43.22 43.24 10,772 +0.16(+0.38%)
Oct 21, 2013 43.08 43.12 43.05 43.08 49,077 -0.03(-0.08%)
Oct 18, 2013 43.16 43.16 43.10 43.11 19,482 +0.02(+0.04%)
Oct 17, 2013 43.06 43.13 43.06 43.09 104,991 +0.13(+0.31%)
Oct 16, 2013 42.86 42.97 42.78 42.96 22,488 +0.12(+0.28%)
Oct 15, 2013 42.92 42.92 42.83 42.84 22,838 +0.04(+0.10%)
Oct 14, 2013 42.96 42.96 42.79 42.80 14,454 -0.09(-0.20%)
Oct 11, 2013 42.92 42.96 42.88 42.88 17,302 +0.03(+0.06%)
Oct 10, 2013 42.83 42.87 42.81 42.86 21,598 -0.08(-0.18%)
Oct 09, 2013 42.92 42.96 42.89 42.93 15,456 +0.02(+0.04%)
Oct 08, 2013 42.97 42.97 42.90 42.92 39,269 -0.05(-0.11%)
Oct 07, 2013 43.05 43.05 42.94 42.96 28,826 +0.02(+0.06%)
Oct 04, 2013 43.00 43.01 42.91 42.94 31,444 -0.07(-0.17%)
Oct 03, 2013 42.96 43.07 42.96 43.01 24,609 +0.02(+0.04%)
Oct 02, 2013 43.01 43.04 42.97 43.00 16,030 +0.09(+0.21%)
Oct 01, 2013 42.96 42.97 42.89 42.91 100,106 -0.06(-0.14%)
Sep 27, 2013 42.95 42.98 42.93 42.97 63,991 +0.08(+0.19%)
Sep 26, 2013 42.91 42.91 42.85 42.89 21,341 -0.06(-0.13%)
Sep 25, 2013 42.88 42.95 42.88 42.95 20,572 +0.07(+0.17%)
Sep 24, 2013 42.83 42.89 42.82 42.87 22,633 +0.10(+0.23%)
Sep 23, 2013 42.76 42.79 42.74 42.77 18,213 +0.06(+0.13%)
Sep 20, 2013 42.72 42.74 42.66 42.72 21,637 +0.02(+0.04%)
Sep 19, 2013 42.82 42.82 42.69 42.70 27,036 -0.05(-0.12%)
Sep 18, 2013 42.42 42.92 42.33 42.75 66,385 +0.32(+0.76%)
Sep 17, 2013 42.43 42.45 42.38 42.43 17,203 +0.05(+0.12%)
Sep 16, 2013 42.27 42.54 42.37 42.38 19,329 +0.11(+0.25%)
Sep 13, 2013 42.25 42.29 42.25 42.27 14,964 +0.04(+0.10%)
Sep 12, 2013 42.31 42.33 42.22 42.23 17,112 -0.00(-0.00%)
Sep 11, 2013 42.22 42.25 42.13 42.23 22,148 +0.14(+0.33%)
Sep 10, 2013 42.14 42.17 42.09 42.09 23,458 -0.11(-0.27%)
Sep 09, 2013 42.28 42.28 42.20 42.21 18,841 +0.10(+0.23%)
Sep 06, 2013 42.18 42.21 42.10 42.11 45,503 +0.15(+0.36%)
Sep 05, 2013 42.07 42.07 41.96 41.96 54,239 -0.22(-0.51%)
Sep 04, 2013 42.29 42.29 42.16 42.17 32,301 -0.14(-0.33%)
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.