Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.73 43.73 43.69 43.70 69,074 -0.00(-0.01%)
Jan 30, 2013 43.66 43.72 43.65 43.71 43,810 +0.03(+0.07%)
Jan 29, 2013 43.71 43.74 43.68 43.68 36,659 -0.03(-0.06%)
Jan 28, 2013 43.65 43.71 43.65 43.71 61,660 -0.04(-0.10%)
Jan 25, 2013 43.82 43.82 43.73 43.75 23,257 -0.18(-0.41%)
Jan 24, 2013 43.97 43.97 43.92 43.93 33,563 -0.04(-0.10%)
Jan 23, 2013 44.00 44.00 43.97 43.97 51,099 +0.01(+0.02%)
Jan 22, 2013 43.89 43.98 43.89 43.96 13,367 +0.03(+0.08%)
Jan 18, 2013 43.91 43.95 43.90 43.93 79,152 +0.05(+0.11%)
Jan 17, 2013 43.91 43.91 43.86 43.88 103,571 -0.09(-0.21%)
Jan 16, 2013 44.02 44.02 43.96 43.97 7,760 +0.01(+0.01%)
Jan 15, 2013 44.00 44.00 43.95 43.97 19,202 +0.05(+0.11%)
Jan 14, 2013 43.93 43.95 43.90 43.92 28,084 +0.03(+0.08%)
Jan 11, 2013 43.79 43.89 43.79 43.89 30,647 +0.05(+0.11%)
Jan 10, 2013 43.86 43.87 43.83 43.84 248,059 -0.08(-0.18%)
Jan 09, 2013 43.89 43.93 43.87 43.91 96,079 +0.05(+0.11%)
Jan 08, 2013 43.86 43.87 43.85 43.87 29,706 +0.05(+0.12%)
Jan 07, 2013 43.79 43.82 43.78 43.81 27,290 +0.04(+0.09%)
Jan 04, 2013 43.78 43.81 43.74 43.78 15,356 -0.02(-0.04%)
Jan 03, 2013 43.93 43.93 43.79 43.79 100,413 -0.13(-0.30%)
Jan 02, 2013 43.90 43.95 43.90 43.93 138,461 -0.04(-0.10%)
Dec 31, 2012 44.06 44.08 43.93 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 34,471 +0.01(+0.03%)
Dec 26, 2012 44.00 44.04 44.00 44.03 37,754 +0.04(+0.09%)
Dec 24, 2012 43.95 43.99 43.95 43.99 7,038 -0.02(-0.04%)
Dec 21, 2012 44.03 44.04 43.99 44.00 25,226 +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 43.98 43.92 43.94 237,565 +0.02(+0.06%)
Dec 18, 2012 43.97 43.99 43.88 43.91 46,776 -0.10(-0.22%)
Dec 17, 2012 44.11 44.11 44.00 44.01 33,787 -0.11(-0.26%)
Dec 14, 2012 44.11 44.13 44.10 44.13 32,550 +0.03(+0.08%)
Dec 13, 2012 44.13 44.13 44.07 44.09 45,410 -0.06(-0.14%)
Dec 12, 2012 44.22 44.22 44.15 44.15 49,786 -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 47,697 +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 44.26 44.27 23,173 +0.01(+0.03%)
Nov 29, 2012 44.23 44.26 44.23 44.26 14,928 +0.01(+0.02%)
Nov 28, 2012 44.25 44.26 44.24 44.25 49,208 +0.03(+0.07%)
Nov 27, 2012 44.17 44.22 44.17 44.22 94,803 +0.07(+0.15%)
Nov 26, 2012 44.16 44.20 44.14 44.15 13,969 +0.04(+0.09%)
Nov 23, 2012 44.13 44.13 44.10 44.11 23,140 -0.02(-0.04%)
Nov 21, 2012 44.13 44.13 44.11 44.13 12,804 -0.05(-0.11%)
Nov 20, 2012 44.22 44.22 44.16 44.17 79,927 -0.08(-0.18%)
Nov 19, 2012 44.24 44.26 44.23 44.26 112,571 -0.03(-0.08%)
Nov 16, 2012 44.27 44.33 44.26 44.29 30,232 +0.02(+0.04%)
Nov 15, 2012 44.23 44.29 44.23 44.27 45,540 -0.01(-0.03%)
Nov 14, 2012 44.20 44.29 44.20 44.29 50,852 +0.01(+0.02%)
Nov 13, 2012 44.26 44.28 44.24 44.28 8,381 +0.03(+0.07%)
Nov 12, 2012 44.24 44.25 44.22 44.25 25,189 +0.04(+0.09%)
Nov 09, 2012 44.22 44.22 44.17 44.21 23,888 -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 44.04 43.91 43.91 7,715 -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 11,347 +0.01(+0.02%)
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.