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 (%)
Mar 30, 2012 43.06 43.10 42.92 42.95 26,411 -0.11(-0.25%)
Mar 29, 2012 43.03 43.07 42.99 43.06 71,138 +0.11(+0.26%)
Mar 28, 2012 42.97 43.04 42.95 42.95 37,195 -0.03(-0.07%)
Mar 27, 2012 42.87 43.01 42.87 42.98 36,543 +0.13(+0.30%)
Mar 26, 2012 42.85 42.87 42.75 42.85 41,973 +0.01(+0.02%)
Mar 23, 2012 42.84 42.88 42.80 42.84 19,519 +0.10(+0.23%)
Mar 22, 2012 42.76 42.78 42.74 42.74 15,243 +0.05(+0.11%)
Mar 21, 2012 42.62 42.72 42.62 42.69 29,843 +0.15(+0.36%)
Mar 20, 2012 42.58 42.61 42.50 42.54 41,035 -0.02(-0.06%)
Mar 19, 2012 42.67 42.68 42.52 42.56 64,849 -0.16(-0.38%)
Mar 16, 2012 42.65 42.73 42.62 42.73 54,185 -0.02(-0.04%)
Mar 15, 2012 42.72 42.82 42.72 42.74 129,761 +0.02(+0.06%)
Mar 14, 2012 42.94 42.94 42.70 42.72 249,063 -0.36(-0.84%)
Mar 13, 2012 43.20 43.22 43.07 43.08 48,237 -0.18(-0.42%)
Mar 12, 2012 43.35 43.35 43.26 43.26 17,631 -0.02(-0.05%)
Mar 09, 2012 43.30 43.30 43.22 43.28 24,824 -0.01(-0.03%)
Mar 08, 2012 43.38 43.38 43.30 43.30 15,265 -0.09(-0.20%)
Mar 07, 2012 43.43 43.43 43.38 43.39 36,610 -0.07(-0.17%)
Mar 06, 2012 43.43 43.47 43.42 43.46 110,449 +0.14(+0.32%)
Mar 05, 2012 43.35 43.38 43.31 43.32 45,844 -0.07(-0.16%)
Mar 02, 2012 43.29 43.41 43.29 43.39 15,838 +0.12(+0.27%)
Mar 01, 2012 43.25 43.29 43.20 43.27 123,293 -0.10(-0.22%)
Feb 29, 2012 43.49 43.49 43.35 43.37 46,608 -0.11(-0.26%)
Feb 28, 2012 43.50 43.54 43.48 43.48 11,173 -0.01(-0.02%)
Feb 27, 2012 43.51 43.51 43.47 43.49 15,331 +0.12(+0.29%)
Feb 24, 2012 43.36 43.39 43.36 43.37 20,010 -0.01(-0.02%)
Feb 23, 2012 43.35 43.40 43.30 43.38 19,994 +0.01(+0.02%)
Feb 22, 2012 43.30 43.38 43.29 43.37 36,739 +0.08(+0.19%)
Feb 21, 2012 43.30 43.30 43.21 43.29 34,681 -0.06(-0.15%)
Feb 17, 2012 43.30 43.36 43.28 43.35 42,628 -0.04(-0.10%)
Feb 16, 2012 43.45 43.48 43.36 43.39 718,550 -0.11(-0.24%)
Feb 15, 2012 43.46 43.56 43.46 43.50 10,231 +0.02(+0.06%)
Feb 14, 2012 43.46 43.52 43.42 43.48 47,108 +0.04(+0.10%)
Feb 13, 2012 43.39 43.46 43.38 43.43 18,849 +0.00(+0.01%)
Feb 10, 2012 43.39 43.47 43.39 43.43 12,265 +0.10(+0.23%)
Feb 09, 2012 43.37 43.38 43.28 43.33 19,412 -0.08(-0.19%)
Feb 08, 2012 43.42 43.44 43.38 43.41 16,963 -0.01(-0.03%)
Feb 07, 2012 43.48 43.48 43.39 43.42 13,714 -0.15(-0.34%)
Feb 06, 2012 43.52 43.57 43.48 43.57 17,052 +0.09(+0.22%)
Feb 03, 2012 43.52 43.52 43.45 43.48 34,368 -0.21(-0.48%)
Feb 02, 2012 43.66 43.70 43.64 43.68 29,558 +0.02(+0.05%)
Feb 01, 2012 43.66 43.69 43.63 43.66 37,390 -0.08(-0.19%)
Jan 31, 2012 43.67 43.77 43.66 43.74 17,131 +0.05(+0.12%)
Jan 30, 2012 43.68 43.72 43.67 43.69 14,969 +0.08(+0.18%)
Jan 27, 2012 43.59 43.62 43.56 43.61 5,466 +0.05(+0.12%)
Jan 26, 2012 43.52 43.57 43.51 43.56 29,174 +0.12(+0.28%)
Jan 25, 2012 43.24 43.52 43.22 43.43 10,809 +0.20(+0.46%)
Jan 24, 2012 43.25 43.25 43.18 43.24 12,590 +0.02(+0.05%)
Jan 23, 2012 43.18 43.23 43.15 43.21 24,805 -0.04(-0.10%)
Jan 20, 2012 43.30 43.30 43.24 43.26 17,512 -0.09(-0.21%)
Jan 19, 2012 43.44 43.45 43.31 43.35 14,527 -0.13(-0.29%)
Jan 18, 2012 43.53 43.54 43.45 43.47 14,191 -0.07(-0.15%)
Jan 17, 2012 43.52 43.55 43.50 43.54 21,539 +0.03(+0.07%)
Jan 13, 2012 43.52 43.55 43.48 43.51 26,598 +0.15(+0.35%)
Jan 12, 2012 43.47 43.47 43.18 43.35 350,499 -0.11(-0.26%)
Jan 11, 2012 43.42 43.47 43.40 43.46 24,243 +0.10(+0.24%)
Jan 10, 2012 43.35 43.39 43.34 43.36 21,640 -0.07(-0.15%)
Jan 09, 2012 43.37 43.47 43.35 43.43 117,692 +0.05(+0.11%)
Jan 06, 2012 43.30 43.39 43.30 43.38 89,196 +0.09(+0.20%)
Jan 05, 2012 43.28 43.38 43.26 43.29 11,731 -0.02(-0.05%)
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.