Skip to main content

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

48.07 +0.08 (+0.17%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 45.70 45.76 45.64 45.76 58,742 +0.02(+0.05%)
Nov 27, 2015 45.75 45.76 45.73 45.74 12,581 +0.04(+0.08%)
Nov 25, 2015 45.70 45.70 45.70 45.70 681,668 -0.01(-0.02%)
Nov 24, 2015 45.70 45.76 45.68 45.71 50,216 +0.04(+0.09%)
Nov 23, 2015 45.59 45.70 45.59 45.67 53,408 +0.05(+0.11%)
Nov 20, 2015 45.70 45.72 45.62 45.62 57,505 -0.06(-0.13%)
Nov 19, 2015 45.65 45.72 45.64 45.68 26,604 +0.07(+0.15%)
Nov 18, 2015 45.63 45.73 45.58 45.61 66,667 -0.07(-0.15%)
Nov 17, 2015 45.58 45.69 45.54 45.68 59,202 +0.02(+0.04%)
Nov 16, 2015 45.69 45.72 45.64 45.66 66,748 +0.04(+0.09%)
Nov 13, 2015 45.59 45.63 45.55 45.62 84,395 +0.09(+0.21%)
Nov 12, 2015 45.51 45.56 45.48 45.53 41,756 +0.05(+0.11%)
Nov 11, 2015 45.51 45.51 45.27 45.47 99,883 -0.03(-0.07%)
Nov 10, 2015 45.44 45.61 45.42 45.51 30,380 +0.09(+0.19%)
Nov 09, 2015 45.36 45.45 45.36 45.42 60,801 -0.03(-0.06%)
Nov 06, 2015 45.48 45.48 45.42 45.45 52,532 -0.20(-0.45%)
Nov 05, 2015 45.72 45.72 45.64 45.65 48,336 -0.03(-0.06%)
Nov 04, 2015 45.77 45.79 45.66 45.68 34,643 -0.10(-0.22%)
Nov 03, 2015 45.80 45.81 45.76 45.78 55,243 -0.04(-0.10%)
Nov 02, 2015 45.89 45.89 45.70 45.82 393,330 -0.13(-0.27%)
Oct 30, 2015 45.92 45.96 45.89 45.95 99,287 +0.03(+0.06%)
Oct 29, 2015 46.00 46.00 45.90 45.92 75,193 -0.15(-0.33%)
Oct 28, 2015 46.27 46.27 46.04 46.07 59,384 -0.19(-0.42%)
Oct 27, 2015 46.24 46.31 46.24 46.27 34,682 +0.08(+0.18%)
Oct 26, 2015 46.14 46.20 46.14 46.18 67,930 +0.05(+0.10%)
Oct 23, 2015 46.14 46.16 46.10 46.13 27,513 -0.08(-0.18%)
Oct 22, 2015 46.31 46.37 46.22 46.22 56,176 -0.04(-0.08%)
Oct 21, 2015 46.20 46.30 46.20 46.25 65,867 +0.08(+0.18%)
Oct 20, 2015 46.22 46.22 46.16 46.17 28,956 -0.10(-0.22%)
Oct 19, 2015 46.30 46.31 46.16 46.27 62,264 -0.02(-0.04%)
Oct 16, 2015 46.32 46.36 46.25 46.29 36,924 -0.03(-0.06%)
Oct 15, 2015 46.37 46.38 46.30 46.31 170,545 -0.10(-0.22%)
Oct 14, 2015 46.33 46.43 46.31 46.42 69,323 +0.15(+0.32%)
Oct 13, 2015 46.19 46.27 46.18 46.27 36,248 +0.06(+0.14%)
Oct 12, 2015 46.14 46.29 46.14 46.20 45,483 +0.09(+0.20%)
Oct 09, 2015 46.09 46.14 46.07 46.11 77,883 +0.01(+0.02%)
Oct 08, 2015 46.19 46.41 46.07 46.10 95,911 -0.09(-0.19%)
Oct 07, 2015 46.23 46.25 46.16 46.19 101,726 -0.10(-0.21%)
Oct 06, 2015 46.20 46.34 46.20 46.29 60,025 +0.05(+0.11%)
Oct 05, 2015 46.33 46.33 46.21 46.24 95,087 -0.14(-0.29%)
Oct 02, 2015 46.46 46.53 46.32 46.37 376,442 +0.19(+0.40%)
Oct 01, 2015 46.24 46.27 46.18 46.19 393,330 -0.00(-0.00%)
Sep 30, 2015 46.10 46.19 46.10 46.19 117,141 +0.03(+0.07%)
Sep 29, 2015 46.13 46.19 46.09 46.15 153,093 +0.08(+0.17%)
Sep 28, 2015 45.97 46.09 45.95 46.08 124,108 +0.16(+0.35%)
Sep 25, 2015 45.90 45.92 45.86 45.92 88,181 -0.07(-0.15%)
Sep 24, 2015 46.04 46.08 45.98 45.99 87,519 +0.04(+0.09%)
Sep 23, 2015 45.94 45.97 45.90 45.94 63,887 -0.03(-0.07%)
Sep 22, 2015 45.93 46.01 45.91 45.98 48,565 +0.15(+0.32%)
Sep 21, 2015 45.87 45.87 45.79 45.83 49,442 -0.14(-0.30%)
Sep 18, 2015 45.92 45.98 45.89 45.97 63,784 +0.10(+0.23%)
Sep 17, 2015 45.57 45.93 45.56 45.86 44,617 +0.29(+0.63%)
Sep 16, 2015 45.60 45.67 45.55 45.58 61,103 -0.01(-0.02%)
Sep 15, 2015 45.77 45.79 45.55 45.59 76,078 -0.24(-0.52%)
Sep 14, 2015 45.84 45.85 45.78 45.82 48,600 +0.03(+0.06%)
Sep 11, 2015 45.76 45.85 45.76 45.80 58,145 +0.10(+0.22%)
Sep 10, 2015 45.68 45.72 45.67 45.70 72,183 -0.03(-0.07%)
Sep 09, 2015 45.61 45.78 45.61 45.73 65,667 -0.00(-0.01%)
Sep 08, 2015 45.77 45.78 45.73 45.74 51,289 -0.13(-0.29%)
Sep 04, 2015 45.85 45.87 45.87 45.87 42,950 +0.07(+0.15%)
Sep 03, 2015 45.82 45.82 45.72 45.80 48,597 +0.08(+0.19%)
Sep 02, 2015 45.67 45.80 45.67 45.71 222,856 -0.04(-0.09%)
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.