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 (%)
Dec 31, 2012 44.06 44.08 43.94 43.97 25,624 -0.11(-0.24%)
Dec 28, 2012 44.10 44.11 44.06 44.08 7,941 +0.04(+0.09%)
Dec 27, 2012 43.97 44.09 43.97 44.04 34,470 +0.01(+0.03%)
Dec 26, 2012 44.00 44.04 44.00 44.03 37,753 +0.04(+0.09%)
Dec 24, 2012 43.96 43.99 43.96 43.99 7,038 -0.02(-0.04%)
Dec 21, 2012 44.03 44.04 43.99 44.00 25,225 +0.06(+0.13%)
Dec 20, 2012 43.99 43.99 43.94 43.95 9,510 +0.01(+0.02%)
Dec 19, 2012 43.92 43.99 43.92 43.94 237,559 +0.02(+0.06%)
Dec 18, 2012 43.97 43.99 43.88 43.92 46,775 -0.10(-0.22%)
Dec 17, 2012 44.11 44.11 44.00 44.01 33,786 -0.11(-0.26%)
Dec 14, 2012 44.11 44.13 44.10 44.13 32,549 +0.03(+0.08%)
Dec 13, 2012 44.13 44.13 44.07 44.09 45,408 -0.06(-0.14%)
Dec 12, 2012 44.22 44.22 44.15 44.15 49,784 -0.08(-0.19%)
Dec 11, 2012 44.23 44.24 44.20 44.24 10,222 -0.04(-0.10%)
Dec 10, 2012 44.28 44.29 44.26 44.28 10,008 +0.03(+0.07%)
Dec 07, 2012 44.23 44.29 44.23 44.25 13,586 -0.08(-0.18%)
Dec 06, 2012 44.34 44.35 44.32 44.33 20,450 +0.03(+0.07%)
Dec 05, 2012 44.30 44.33 44.29 44.30 47,696 +0.05(+0.11%)
Dec 04, 2012 44.27 44.27 44.24 44.25 11,135 -0.02(-0.04%)
Nov 30, 2012 44.29 44.30 44.27 44.27 23,173 +0.01(+0.03%)
Nov 29, 2012 44.23 44.27 44.23 44.26 14,928 +0.01(+0.02%)
Nov 28, 2012 44.25 44.27 44.24 44.25 49,206 +0.03(+0.07%)
Nov 27, 2012 44.17 44.22 44.17 44.22 94,801 +0.06(+0.15%)
Nov 26, 2012 44.16 44.20 44.14 44.15 13,968 +0.04(+0.09%)
Nov 23, 2012 44.13 44.13 44.10 44.11 23,139 -0.02(-0.04%)
Nov 21, 2012 44.13 44.13 44.12 44.13 12,804 -0.05(-0.11%)
Nov 20, 2012 44.22 44.22 44.16 44.18 79,925 -0.08(-0.18%)
Nov 19, 2012 44.24 44.26 44.23 44.26 112,568 -0.03(-0.08%)
Nov 16, 2012 44.27 44.33 44.26 44.29 30,231 +0.02(+0.04%)
Nov 15, 2012 44.23 44.29 44.23 44.27 45,539 -0.01(-0.03%)
Nov 14, 2012 44.20 44.29 44.20 44.29 50,851 +0.01(+0.02%)
Nov 13, 2012 44.27 44.28 44.24 44.28 8,381 +0.03(+0.07%)
Nov 12, 2012 44.24 44.25 44.22 44.25 25,188 +0.04(+0.09%)
Nov 09, 2012 44.22 44.22 44.18 44.21 23,887 -0.01(-0.03%)
Nov 08, 2012 44.12 44.22 44.12 44.22 21,397 +0.10(+0.22%)
Nov 07, 2012 44.15 44.16 44.12 44.12 15,041 +0.21(+0.47%)
Nov 06, 2012 44.03 44.05 43.92 43.92 7,714 -0.13(-0.30%)
Nov 05, 2012 44.05 44.07 44.04 44.05 18,834 +0.07(+0.15%)
Nov 02, 2012 43.91 43.98 43.91 43.98 11,346 +0.01(+0.02%)
Nov 01, 2012 44.00 44.00 43.95 43.97 69,863 -0.05(-0.11%)
Oct 31, 2012 43.96 44.05 43.96 44.02 18,403 +0.11(+0.25%)
Oct 26, 2012 43.85 43.91 43.91 43.91 23,613 +0.13(+0.30%)
Oct 25, 2012 43.77 43.80 43.74 43.78 59,792 -0.12(-0.28%)
Oct 24, 2012 43.87 43.91 43.87 43.90 28,273 -0.01(-0.03%)
Oct 23, 2012 43.88 43.92 43.88 43.91 6,651 +0.03(+0.07%)
Oct 19, 2012 43.83 43.91 43.83 43.88 52,481 +0.08(+0.19%)
Oct 18, 2012 43.87 43.89 43.80 43.80 8,788 -0.05(-0.11%)
Oct 17, 2012 43.96 43.96 43.83 43.85 11,088 -0.17(-0.39%)
Oct 16, 2012 44.08 44.08 44.02 44.02 23,368 -0.08(-0.19%)
Oct 15, 2012 44.10 44.14 44.10 44.11 44,615 -0.01(-0.03%)
Oct 12, 2012 44.13 44.16 44.10 44.12 31,514 +0.00(+0.01%)
Oct 11, 2012 44.04 44.11 44.03 44.11 5,354 +0.00(+0.01%)
Oct 10, 2012 44.05 44.11 44.00 44.11 8,739 +0.05(+0.12%)
Oct 09, 2012 44.07 44.09 44.05 44.06 867,650 -0.04(-0.08%)
Oct 08, 2012 44.04 44.13 44.04 44.09 15,399 +0.07(+0.16%)
Oct 05, 2012 44.06 44.07 44.02 44.02 16,957 -0.11(-0.26%)
Oct 04, 2012 44.18 44.20 44.13 44.14 24,830 -0.09(-0.21%)
Oct 03, 2012 44.21 44.23 44.18 44.23 57,240 +0.04(+0.08%)
Oct 02, 2012 44.15 44.21 44.15 44.19 12,614 +0.00(+0.00%)
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.