Skip to main content

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

49.06 -0.06 (-0.12%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.14 46.39 44.11 44.22 105,342 +0.10(+0.24%)
Dec 29, 2011 44.03 44.15 44.00 44.11 173,521 +0.09(+0.20%)
Dec 28, 2011 43.94 44.04 43.91 44.03 37,357 +0.10(+0.23%)
Dec 27, 2011 43.90 43.95 43.89 43.93 22,641 +0.02(+0.04%)
Dec 23, 2011 43.97 43.97 43.86 43.91 19,321 -0.12(-0.26%)
Dec 21, 2011 44.14 44.17 44.03 44.03 25,357 -0.10(-0.23%)
Dec 20, 2011 44.21 44.21 44.12 44.13 11,601 -0.17(-0.38%)
Dec 19, 2011 44.23 44.31 44.21 44.29 13,214 +0.05(+0.10%)
Dec 16, 2011 44.18 44.25 44.18 44.25 14,973 +0.10(+0.24%)
Dec 15, 2011 44.04 44.15 44.04 44.14 98,170 +0.02(+0.04%)
Dec 14, 2011 44.08 44.14 44.08 44.13 26,346 +0.09(+0.20%)
Dec 13, 2011 43.94 44.09 43.91 44.04 6,441 +0.06(+0.13%)
Dec 12, 2011 43.99 44.02 43.95 43.98 12,547 +0.12(+0.26%)
Dec 09, 2011 44.02 44.02 43.86 43.86 50,974 -0.14(-0.32%)
Dec 08, 2011 43.89 44.03 43.89 44.00 36,797 +0.14(+0.32%)
Dec 07, 2011 43.83 43.90 43.81 43.86 51,734 +0.11(+0.25%)
Dec 06, 2011 43.79 43.83 43.72 43.76 148,574 -0.11(-0.24%)
Dec 05, 2011 43.71 43.90 43.71 43.86 54,831 +0.04(+0.09%)
Dec 02, 2011 43.70 43.84 43.66 43.82 68,556 +0.05(+0.11%)
Dec 01, 2011 43.62 43.80 43.62 43.77 108,264 +0.00(+0.00%)
Nov 30, 2011 43.86 43.87 43.74 43.77 162,245 -0.15(-0.35%)
Nov 29, 2011 43.90 43.99 43.85 43.92 65,540 -0.02(-0.05%)
Nov 28, 2011 43.81 44.00 43.80 43.95 63,128 -0.02(-0.06%)
Nov 25, 2011 44.03 44.03 43.96 43.97 17,649 -0.14(-0.32%)
Nov 23, 2011 43.96 44.13 43.95 44.11 26,842 +0.13(+0.30%)
Nov 22, 2011 43.96 44.04 43.94 43.98 216,277 +0.02(+0.04%)
Nov 21, 2011 43.99 44.00 43.93 43.96 197,145 +0.07(+0.15%)
Nov 18, 2011 43.95 43.95 43.86 43.90 132,625 -0.11(-0.24%)
Nov 17, 2011 43.85 44.03 43.85 44.00 12,470 +0.05(+0.11%)
Nov 16, 2011 43.97 43.97 43.87 43.95 20,573 +0.10(+0.23%)
Nov 15, 2011 43.95 43.96 43.83 43.85 25,307 -0.03(-0.08%)
Nov 14, 2011 43.87 43.90 43.81 43.89 14,495 +0.17(+0.38%)
Nov 11, 2011 43.78 43.78 43.71 43.72 8,868 -0.13(-0.31%)
Nov 10, 2011 43.83 43.90 43.77 43.85 49,939 -0.08(-0.19%)
Nov 09, 2011 43.97 44.02 43.61 43.94 55,241 +0.21(+0.49%)
Nov 08, 2011 43.83 43.91 43.70 43.72 71,386 -0.13(-0.30%)
Nov 07, 2011 43.90 43.98 43.85 43.85 219,905 -0.04(-0.10%)
Nov 04, 2011 43.87 43.92 43.85 43.90 9,536 +0.05(+0.12%)
Nov 03, 2011 43.78 43.88 43.78 43.84 17,909 -0.10(-0.23%)
Nov 02, 2011 43.85 43.95 43.79 43.95 245,394 -0.02(-0.04%)
Nov 01, 2011 43.76 43.99 43.71 43.96 209,207 +0.36(+0.81%)
Oct 31, 2011 43.48 43.62 43.47 43.61 74,341 +0.31(+0.72%)
Oct 28, 2011 43.32 43.32 43.28 43.29 33,678 +0.14(+0.33%)
Oct 27, 2011 43.32 43.35 43.15 43.15 27,140 -0.28(-0.63%)
Oct 26, 2011 43.51 43.55 43.38 43.43 39,592 -0.19(-0.43%)
Oct 25, 2011 43.41 43.63 43.41 43.62 9,360 +0.26(+0.61%)
Oct 24, 2011 43.49 43.49 43.31 43.35 61,767 -0.13(-0.30%)
Oct 21, 2011 43.48 43.51 43.41 43.48 26,618 +0.00(+0.00%)
Oct 20, 2011 43.49 43.60 43.43 43.48 32,005 -0.03(-0.08%)
Oct 19, 2011 43.46 43.55 43.44 43.52 10,476 +0.09(+0.21%)
Oct 18, 2011 43.55 43.57 43.42 43.42 5,113 -0.01(-0.02%)
Oct 17, 2011 43.39 43.47 43.38 43.43 29,283 +0.13(+0.30%)
Oct 14, 2011 43.35 43.36 43.30 43.30 6,715 -0.07(-0.15%)
Oct 13, 2011 43.41 43.48 43.37 43.37 9,288 +0.10(+0.23%)
Oct 12, 2011 43.31 43.32 43.19 43.27 51,691 -0.12(-0.29%)
Oct 11, 2011 43.44 43.44 43.35 43.39 58,335 +0.18(+0.42%)
Oct 10, 2011 43.57 43.57 43.21 43.21 247,538 -0.37(-0.85%)
Oct 07, 2011 43.54 43.64 43.54 43.58 56,898 -0.16(-0.36%)
Oct 06, 2011 43.85 43.85 43.72 43.74 25,370 -0.15(-0.33%)
Oct 05, 2011 43.99 43.99 43.87 43.89 17,029 -0.17(-0.38%)
Oct 04, 2011 44.22 44.24 44.04 44.05 137,959 -0.12(-0.26%)
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.