Skip to main content

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

49.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.44 43.53 43.42 43.52 16,616 +0.12(+0.27%)
Jun 26, 2013 43.45 43.45 43.34 43.40 19,360 +0.11(+0.25%)
Jun 25, 2013 43.44 43.44 43.28 43.30 403,272 -0.02(-0.06%)
Jun 24, 2013 43.18 43.37 43.16 43.32 22,572 -0.08(-0.19%)
Jun 21, 2013 43.66 43.66 43.40 43.40 67,130 -0.31(-0.71%)
Jun 20, 2013 43.68 43.76 43.64 43.72 25,184 -0.09(-0.21%)
Jun 19, 2013 44.20 44.20 43.76 43.81 15,858 -0.40(-0.91%)
Jun 18, 2013 44.13 44.22 44.13 44.21 21,641 -0.01(-0.02%)
Jun 17, 2013 44.31 44.31 44.20 44.22 16,641 -0.07(-0.15%)
Jun 14, 2013 44.25 44.32 44.25 44.28 294,047 +0.11(+0.25%)
Jun 13, 2013 44.04 44.17 44.04 44.17 35,411 +0.18(+0.40%)
Jun 12, 2013 44.04 44.10 43.99 44.00 13,865 -0.09(-0.20%)
Jun 11, 2013 43.95 44.08 43.94 44.08 22,370 +0.03(+0.07%)
Jun 10, 2013 44.04 44.09 44.01 44.05 42,817 -0.07(-0.16%)
Jun 07, 2013 44.23 44.25 44.12 44.12 30,517 -0.18(-0.40%)
Jun 06, 2013 44.28 44.45 44.25 44.30 13,667 +0.00(+0.00%)
Jun 05, 2013 44.23 44.32 44.23 44.30 25,193 +0.08(+0.18%)
Jun 04, 2013 44.20 44.24 44.19 44.22 15,148 -0.03(-0.07%)
Jun 03, 2013 44.16 44.35 44.16 44.25 101,172 +0.02(+0.04%)
May 31, 2013 44.35 44.35 44.14 44.23 48,666 -0.09(-0.19%)
May 30, 2013 44.31 44.35 44.27 44.32 55,098 +0.02(+0.05%)
May 29, 2013 44.23 44.29 44.20 44.29 113,700 +0.06(+0.13%)
May 28, 2013 44.46 44.46 44.23 44.23 52,866 -0.27(-0.60%)
May 24, 2013 44.54 44.57 44.50 44.50 20,965 -0.02(-0.04%)
May 23, 2013 44.60 44.60 44.48 44.52 20,310 +0.02(+0.04%)
May 22, 2013 44.72 44.75 44.49 44.50 59,628 -0.20(-0.44%)
May 21, 2013 44.63 44.70 44.58 44.70 26,249 +0.07(+0.16%)
May 20, 2013 44.68 44.69 44.62 44.63 12,551 -0.02(-0.05%)
May 17, 2013 44.74 44.74 44.63 44.65 42,875 -0.11(-0.24%)
May 16, 2013 44.73 44.80 44.73 44.75 20,916 +0.11(+0.26%)
May 15, 2013 44.68 44.68 44.60 44.64 29,382 -0.04(-0.08%)
May 13, 2013 44.69 44.69 44.66 44.68 15,622 -0.04(-0.10%)
May 10, 2013 44.82 44.82 44.66 44.72 37,219 -0.16(-0.35%)
May 09, 2013 44.87 44.93 44.85 44.88 50,394 +0.01(+0.03%)
May 08, 2013 44.85 44.89 44.85 44.87 36,665 +0.02(+0.04%)
May 07, 2013 44.85 44.86 44.84 44.85 44,485 -0.03(-0.07%)
May 06, 2013 44.92 44.92 44.85 44.88 53,787 -0.02(-0.04%)
May 03, 2013 44.99 45.10 44.89 44.90 13,010 -0.20(-0.44%)
May 02, 2013 45.10 45.11 45.08 45.10 24,690 -0.00(-0.01%)
May 01, 2013 45.10 45.13 45.08 45.10 129,318 +0.02(+0.05%)
Apr 30, 2013 45.13 45.13 45.06 45.08 52,845 +0.00(+0.00%)
Apr 29, 2013 45.11 45.11 45.07 45.08 34,458 +0.02(+0.04%)
Apr 26, 2013 45.04 45.07 44.99 45.06 27,179 +0.07(+0.15%)
Apr 25, 2013 44.99 44.99 44.95 44.99 15,778 -0.02(-0.04%)
Apr 24, 2013 44.99 45.01 44.99 45.01 48,964 +0.03(+0.07%)
Apr 23, 2013 45.02 45.11 44.98 44.98 38,227 -0.02(-0.04%)
Apr 22, 2013 45.01 45.02 45.00 45.00 60,719 +0.03(+0.06%)
Apr 19, 2013 44.99 44.99 44.96 44.97 25,969 -0.02(-0.04%)
Apr 18, 2013 45.03 45.03 44.98 44.99 21,415 -0.01(-0.02%)
Apr 17, 2013 44.96 45.03 44.96 44.99 19,860 +0.02(+0.05%)
Apr 16, 2013 44.96 44.98 44.95 44.97 155,799 -0.05(-0.11%)
Apr 15, 2013 44.98 45.02 44.96 45.02 21,428 +0.05(+0.11%)
Apr 12, 2013 44.94 44.97 44.93 44.97 53,085 +0.11(+0.24%)
Apr 11, 2013 44.86 44.88 44.84 44.86 187,164 +0.02(+0.05%)
Apr 10, 2013 44.89 44.89 44.82 44.84 35,467 -0.08(-0.19%)
Apr 09, 2013 44.96 44.97 44.92 44.92 26,696 -0.01(-0.01%)
Apr 08, 2013 44.96 44.99 44.92 44.93 19,270 -0.05(-0.11%)
Apr 05, 2013 44.99 45.02 44.97 44.98 18,281 +0.05(+0.11%)
Apr 04, 2013 44.89 44.94 44.88 44.93 13,039 +0.07(+0.17%)
Apr 03, 2013 44.75 44.85 44.75 44.85 21,651 +0.13(+0.30%)
Apr 02, 2013 44.75 44.75 44.71 44.72 39,201 -0.04(-0.10%)
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.