Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.35 40.37 40.25 40.26 19,643 -0.09(-0.22%)
Jan 28, 2011 40.13 40.39 40.13 40.35 28,550 +0.15(+0.38%)
Jan 27, 2011 40.15 40.20 40.08 40.20 4,955 +0.13(+0.32%)
Jan 26, 2011 40.17 40.17 40.07 40.07 13,883 -0.20(-0.50%)
Jan 25, 2011 40.15 40.30 40.13 40.27 5,463 +0.17(+0.43%)
Jan 24, 2011 40.09 40.18 40.07 40.10 6,813 +0.02(+0.06%)
Jan 21, 2011 39.98 40.10 39.96 40.08 15,249 +0.03(+0.08%)
Jan 20, 2011 40.13 40.13 39.98 40.05 13,491 -0.18(-0.44%)
Jan 19, 2011 40.16 40.26 40.16 40.22 5,974 +0.06(+0.15%)
Jan 18, 2011 40.22 40.22 40.10 40.16 12,306 -0.08(-0.21%)
Jan 14, 2011 40.34 40.39 40.24 40.25 30,755 -0.04(-0.11%)
Jan 13, 2011 40.16 40.29 40.15 40.29 12,353 +0.17(+0.41%)
Jan 12, 2011 40.05 40.13 40.01 40.12 4,102 -0.07(-0.18%)
Jan 11, 2011 40.27 40.27 40.13 40.20 9,274 -0.08(-0.21%)
Jan 10, 2011 40.22 40.28 40.21 40.28 9,461 +0.14(+0.34%)
Jan 07, 2011 39.99 40.21 39.99 40.14 7,911 +0.24(+0.59%)
Jan 06, 2011 39.89 39.94 39.89 39.91 4,564 +0.07(+0.18%)
Jan 05, 2011 39.92 39.92 39.76 39.83 21,094 -0.23(-0.59%)
Jan 04, 2011 40.10 40.16 40.07 40.07 4,864 -0.01(-0.04%)
Jan 03, 2011 39.99 40.08 39.92 40.08 14,808 +0.01(+0.03%)
Dec 31, 2010 39.96 40.09 39.96 40.07 6,624 +0.10(+0.25%)
Dec 30, 2010 39.96 39.97 39.90 39.97 5,534 -0.07(-0.18%)
Dec 29, 2010 39.73 40.05 39.69 40.05 12,651 +0.31(+0.78%)
Dec 28, 2010 40.00 40.00 39.74 39.74 11,249 -0.28(-0.70%)
Dec 27, 2010 39.87 40.02 39.85 40.02 19,718 +0.06(+0.15%)
Dec 23, 2010 40.00 40.00 39.92 39.96 16,728 -0.09(-0.22%)
Dec 22, 2010 40.13 40.13 40.01 40.05 23,283 -0.06(-0.16%)
Dec 21, 2010 40.16 40.16 40.03 40.11 9,533 -0.00(-0.00%)
Dec 20, 2010 40.20 40.26 40.06 40.11 14,013 +0.01(+0.02%)
Dec 17, 2010 39.95 40.12 39.95 40.10 21,582 +0.21(+0.53%)
Dec 16, 2010 39.74 39.89 39.64 39.89 6,670 +0.14(+0.34%)
Dec 15, 2010 39.91 39.96 39.68 39.75 23,990 -0.08(-0.20%)
Dec 14, 2010 40.03 40.08 39.80 39.83 18,996 -0.29(-0.73%)
Dec 13, 2010 39.96 40.17 39.95 40.13 13,585 +0.12(+0.31%)
Dec 10, 2010 40.14 40.15 40.00 40.00 19,519 -0.21(-0.53%)
Dec 09, 2010 40.26 40.27 40.12 40.22 13,447 -0.02(-0.04%)
Dec 08, 2010 40.29 40.29 40.05 40.23 28,746 -0.24(-0.60%)
Dec 07, 2010 40.77 40.77 40.44 40.48 30,703 -0.49(-1.19%)
Dec 06, 2010 40.96 40.99 40.91 40.96 20,993 +0.18(+0.44%)
Dec 03, 2010 40.92 40.94 40.77 40.78 7,771 +0.09(+0.22%)
Dec 02, 2010 40.74 40.83 40.69 40.70 33,112 -0.10(-0.24%)
Dec 01, 2010 40.90 40.92 40.78 40.79 21,823 -0.41(-1.00%)
Nov 30, 2010 41.26 41.33 41.20 41.21 13,398 +0.06(+0.15%)
Nov 29, 2010 41.13 41.18 41.09 41.14 25,229 +0.04(+0.10%)
Nov 26, 2010 41.05 41.10 41.01 41.10 11,682 +0.18(+0.44%)
Nov 24, 2010 41.18 40.92 40.92 40.92 23,940 -0.39(-0.94%)
Nov 23, 2010 41.36 41.37 41.26 41.31 12,560 +0.08(+0.19%)
Nov 22, 2010 41.13 41.23 41.11 41.23 12,083 +0.19(+0.46%)
Nov 19, 2010 41.00 41.05 40.99 41.04 9,359 +0.03(+0.07%)
Nov 18, 2010 41.01 41.18 40.91 41.01 19,094 -0.17(-0.41%)
Nov 17, 2010 41.16 41.20 41.16 41.18 10,147 +0.06(+0.14%)
Nov 16, 2010 41.13 41.13 40.94 41.13 3,350 +0.10(+0.25%)
Nov 15, 2010 41.18 41.23 41.02 41.02 6,840 -0.30(-0.72%)
Nov 12, 2010 41.52 41.56 41.31 41.32 95,853 -0.23(-0.56%)
Nov 11, 2010 41.52 41.63 41.52 41.55 10,426 -0.09(-0.23%)
Nov 10, 2010 41.56 41.67 41.26 41.65 29,954 +0.12(+0.28%)
Nov 09, 2010 41.82 41.82 41.53 41.53 27,685 -0.28(-0.68%)
Nov 08, 2010 41.86 41.88 41.79 41.82 20,164 -0.03(-0.08%)
Nov 05, 2010 41.96 41.96 41.85 41.85 11,384 -0.15(-0.35%)
Nov 04, 2010 41.95 42.01 41.92 42.00 22,411 +0.20(+0.49%)
Nov 03, 2010 41.72 41.79 41.47 41.79 20,467 +0.13(+0.31%)
Nov 02, 2010 41.62 41.68 41.62 41.66 22,201 +0.06(+0.14%)
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.