Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.11 49.18 49.09 49.13 639,895 +0.00(+0.00%)
Jun 27, 2019 49.08 49.16 49.07 49.13 702,668 +0.07(+0.15%)
Jun 26, 2019 49.13 49.14 49.04 49.06 307,107 -0.15(-0.31%)
Jun 25, 2019 49.16 49.24 49.13 49.21 320,736 +0.08(+0.16%)
Jun 24, 2019 49.07 49.15 49.07 49.13 273,752 +0.10(+0.20%)
Jun 21, 2019 49.04 49.07 48.98 49.03 385,279 -0.10(-0.20%)
Jun 20, 2019 49.16 49.24 49.13 49.13 353,244 +0.04(+0.07%)
Jun 19, 2019 48.89 49.12 48.86 49.09 446,959 +0.13(+0.27%)
Jun 18, 2019 49.02 49.05 48.92 48.96 252,223 +0.06(+0.13%)
Jun 17, 2019 48.91 48.92 48.86 48.90 448,809 -0.02(-0.04%)
Jun 14, 2019 48.88 48.94 48.87 48.91 699,746 +0.00(+0.00%)
Jun 13, 2019 48.84 48.94 48.84 48.91 731,119 +0.11(+0.22%)
Jun 12, 2019 48.74 48.83 48.74 48.81 272,973 +0.09(+0.18%)
Jun 11, 2019 48.67 48.74 48.67 48.72 229,077 -0.01(-0.02%)
Jun 10, 2019 48.79 48.79 48.71 48.73 538,806 -0.15(-0.31%)
Jun 07, 2019 48.93 48.95 48.83 48.88 219,265 +0.13(+0.26%)
Jun 06, 2019 48.80 48.87 48.74 48.75 442,070 -0.06(-0.13%)
Jun 05, 2019 48.86 48.90 48.77 48.82 688,929 +0.04(+0.07%)
Jun 04, 2019 48.73 48.82 48.69 48.78 1,754,567 -0.10(-0.20%)
Jun 03, 2019 48.76 48.92 48.73 48.88 1,123,138 +0.19(+0.38%)
May 31, 2019 48.55 48.70 48.54 48.69 1,011,476 +0.26(+0.53%)
May 30, 2019 48.34 48.45 48.30 48.43 342,117 +0.10(+0.20%)
May 29, 2019 48.42 48.46 48.33 48.34 466,853 -0.01(-0.02%)
May 28, 2019 48.26 48.34 48.25 48.34 660,539 +0.15(+0.31%)
May 24, 2019 48.19 48.20 48.16 48.19 238,799 -0.01(-0.02%)
May 23, 2019 48.09 48.26 48.09 48.20 603,227 +0.20(+0.41%)
May 22, 2019 47.95 48.01 47.94 48.01 527,768 +0.10(+0.20%)
May 21, 2019 47.95 48.03 47.89 47.91 1,113,384 -0.05(-0.11%)
May 20, 2019 48.03 48.05 47.95 47.96 251,936 -0.08(-0.17%)
May 17, 2019 48.08 48.08 47.98 48.04 247,768 +0.03(+0.06%)
May 16, 2019 48.00 48.03 47.96 48.01 281,823 -0.05(-0.11%)
May 15, 2019 48.09 48.11 48.03 48.07 418,468 +0.09(+0.19%)
May 14, 2019 47.97 47.98 47.93 47.98 220,764 -0.01(-0.02%)
May 13, 2019 47.97 48.02 47.94 47.99 252,848 +0.18(+0.37%)
May 10, 2019 47.84 47.89 47.79 47.81 724,917 -0.01(-0.02%)
May 09, 2019 47.85 47.91 47.80 47.82 431,953 +0.06(+0.13%)
May 08, 2019 47.84 47.84 47.72 47.76 364,852 -0.05(-0.11%)
May 07, 2019 47.76 47.83 47.76 47.81 434,181 +0.12(+0.24%)
May 06, 2019 47.75 47.75 47.69 47.69 1,094,567 +0.08(+0.17%)
May 03, 2019 47.59 47.65 47.59 47.61 1,129,082 +0.05(+0.11%)
May 02, 2019 47.61 47.64 47.55 47.56 325,066 -0.12(-0.24%)
May 01, 2019 47.69 47.85 47.64 47.68 517,395 -0.02(-0.04%)
Apr 30, 2019 47.60 47.71 47.60 47.70 383,794 +0.05(+0.11%)
Apr 29, 2019 47.62 47.64 47.61 47.64 406,622 -0.03(-0.06%)
Apr 26, 2019 47.69 47.70 47.66 47.67 374,761 +0.09(+0.19%)
Apr 25, 2019 47.61 47.64 47.57 47.58 359,806 -0.03(-0.06%)
Apr 24, 2019 47.58 47.63 47.58 47.61 708,385 +0.10(+0.21%)
Apr 23, 2019 47.50 47.52 47.48 47.51 271,962 +0.08(+0.17%)
Apr 22, 2019 47.45 47.46 47.42 47.43 425,514 -0.04(-0.08%)
Apr 18, 2019 47.46 47.50 47.44 47.46 443,063 +0.08(+0.17%)
Apr 17, 2019 47.36 47.42 47.36 47.38 427,785 +0.01(+0.02%)
Apr 16, 2019 47.40 47.43 47.37 47.37 335,893 -0.09(-0.19%)
Apr 15, 2019 47.43 47.48 47.43 47.46 867,697 +0.03(+0.06%)
Apr 12, 2019 47.46 47.49 47.42 47.44 286,126 -0.14(-0.30%)
Apr 11, 2019 47.60 47.61 47.57 47.58 285,882 -0.07(-0.15%)
Apr 10, 2019 47.63 47.69 47.63 47.65 414,764 +0.07(+0.15%)
Apr 09, 2019 47.62 47.62 47.57 47.58 525,250 +0.05(+0.11%)
Apr 08, 2019 47.56 47.59 47.52 47.53 587,358 -0.03(-0.06%)
Apr 05, 2019 47.52 47.59 47.52 47.55 312,863 +0.00(+0.00%)
Apr 04, 2019 47.53 47.58 47.52 47.55 687,808 +0.04(+0.07%)
Apr 03, 2019 47.52 47.57 47.51 47.52 1,423,700 -0.09(-0.19%)
Apr 02, 2019 47.60 47.64 47.58 47.61 2,741,979 +0.03(+0.06%)
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.