Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.24 45.30 45.10 45.10 115,656 -0.08(-0.17%)
Aug 28, 2015 45.33 45.34 45.16 45.18 44,751 -0.06(-0.14%)
Aug 27, 2015 45.14 45.34 45.10 45.24 58,907 +0.01(+0.02%)
Aug 26, 2015 45.27 45.38 45.22 45.23 63,758 -0.13(-0.29%)
Aug 25, 2015 45.38 45.45 45.26 45.36 133,570 -0.19(-0.42%)
Aug 24, 2015 45.88 45.91 45.36 45.55 246,332 +0.10(+0.22%)
Aug 21, 2015 45.38 45.48 45.33 45.45 161,338 +0.13(+0.30%)
Aug 20, 2015 45.27 45.33 45.27 45.32 24,200 +0.07(+0.16%)
Aug 19, 2015 45.02 45.29 45.01 45.25 46,695 +0.15(+0.34%)
Aug 18, 2015 45.04 45.13 45.04 45.09 169,984 -0.01(-0.02%)
Aug 17, 2015 45.14 45.17 45.10 45.10 22,041 +0.04(+0.09%)
Aug 14, 2015 44.99 45.10 44.99 45.06 37,821 -0.03(-0.06%)
Aug 13, 2015 45.13 45.19 45.08 45.09 32,259 -0.12(-0.26%)
Aug 12, 2015 45.29 45.37 45.19 45.20 73,069 +0.01(+0.02%)
Aug 11, 2015 45.19 45.26 45.16 45.19 50,676 +0.22(+0.48%)
Aug 10, 2015 45.05 45.05 44.96 44.98 29,381 -0.09(-0.20%)
Aug 07, 2015 45.03 45.09 44.99 45.07 22,727 +0.07(+0.16%)
Aug 06, 2015 44.92 45.03 44.92 44.99 39,541 +0.09(+0.21%)
Aug 05, 2015 44.99 44.99 44.87 44.90 149,887 -0.12(-0.26%)
Aug 04, 2015 45.18 45.18 45.01 45.02 47,035 -0.19(-0.41%)
Aug 03, 2015 45.09 45.24 45.09 45.20 122,633 +0.08(+0.17%)
Jul 31, 2015 45.10 45.13 45.06 45.13 47,307 +0.20(+0.45%)
Jul 30, 2015 44.86 44.95 44.86 44.93 26,799 +0.02(+0.03%)
Jul 29, 2015 44.96 44.97 44.88 44.91 28,213 -0.08(-0.18%)
Jul 28, 2015 44.96 45.02 44.96 45.00 41,207 -0.04(-0.10%)
Jul 27, 2015 45.00 45.06 45.00 45.04 38,518 +0.11(+0.24%)
Jul 24, 2015 44.89 44.95 44.83 44.93 30,734 +0.06(+0.14%)
Jul 23, 2015 44.74 44.89 44.74 44.87 35,543 +0.09(+0.21%)
Jul 22, 2015 44.77 44.84 44.77 44.78 34,612 +0.00(+0.00%)
Jul 21, 2015 44.68 44.80 44.68 44.78 33,974 +0.08(+0.19%)
Jul 20, 2015 44.67 44.72 44.67 44.69 62,225 -0.06(-0.13%)
Jul 17, 2015 44.72 44.80 44.72 44.75 43,193 -0.05(-0.11%)
Jul 16, 2015 44.72 44.83 44.71 44.80 41,630 -0.01(-0.02%)
Jul 15, 2015 44.70 44.85 44.69 44.81 29,581 +0.08(+0.17%)
Jul 14, 2015 44.75 44.76 44.67 44.74 31,196 +0.13(+0.28%)
Jul 13, 2015 44.61 44.69 44.58 44.61 30,135 -0.10(-0.22%)
Jul 10, 2015 44.76 44.87 44.65 44.71 43,684 -0.18(-0.39%)
Jul 09, 2015 44.94 45.08 44.79 44.89 45,316 -0.20(-0.44%)
Jul 08, 2015 45.04 45.11 45.00 45.08 42,890 +0.14(+0.31%)
Jul 07, 2015 45.04 45.12 44.95 44.95 48,183 +0.06(+0.13%)
Jul 06, 2015 44.88 44.95 44.79 44.89 37,217 +0.20(+0.45%)
Jul 02, 2015 44.74 44.69 44.69 44.69 46,794 +0.11(+0.24%)
Jul 01, 2015 44.58 44.65 44.54 44.58 215,319 -0.16(-0.36%)
Jun 30, 2015 44.72 44.83 44.72 44.74 40,997 -0.04(-0.09%)
Jun 29, 2015 44.66 44.83 44.64 44.78 35,207 +0.32(+0.71%)
Jun 26, 2015 44.51 44.56 44.45 44.46 58,690 -0.12(-0.28%)
Jun 25, 2015 44.62 44.64 44.54 44.59 62,678 -0.06(-0.13%)
Jun 24, 2015 44.59 44.68 44.55 44.65 69,515 +0.07(+0.16%)
Jun 23, 2015 44.58 44.67 44.56 44.58 95,041 -0.09(-0.21%)
Jun 22, 2015 44.76 44.81 44.66 44.67 54,941 -0.23(-0.50%)
Jun 19, 2015 44.80 44.90 44.80 44.90 44,378 +0.18(+0.41%)
Jun 18, 2015 44.71 44.79 44.65 44.72 23,332 -0.06(-0.13%)
Jun 17, 2015 44.60 44.82 44.51 44.78 34,130 +0.10(+0.23%)
Jun 16, 2015 44.62 44.69 44.61 44.67 32,517 +0.08(+0.18%)
Jun 15, 2015 44.68 44.68 44.56 44.59 33,836 +0.10(+0.23%)
Jun 12, 2015 44.48 44.60 44.48 44.49 38,241 -0.03(-0.06%)
Jun 11, 2015 44.39 44.53 44.34 44.51 44,311 +0.19(+0.42%)
Jun 10, 2015 44.40 44.41 44.32 44.33 69,909 -0.12(-0.26%)
Jun 09, 2015 44.50 44.50 44.41 44.45 46,823 -0.08(-0.17%)
Jun 08, 2015 44.58 44.64 44.52 44.52 43,632 +0.06(+0.13%)
Jun 05, 2015 44.45 44.54 44.41 44.46 68,336 -0.20(-0.45%)
Jun 04, 2015 44.59 44.73 44.59 44.67 44,102 +0.12(+0.27%)
Jun 03, 2015 44.68 44.68 44.53 44.55 67,630 -0.23(-0.50%)
Jun 02, 2015 44.85 44.85 44.73 44.77 39,745 -0.18(-0.39%)
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.