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 (%)
Mar 31, 2015 45.17 45.26 45.14 45.19 57,565 +0.07(+0.17%)
Mar 30, 2015 45.14 45.18 45.10 45.12 210,512 -0.02(-0.05%)
Mar 27, 2015 45.07 45.15 45.07 45.14 50,206 +0.14(+0.30%)
Mar 26, 2015 45.13 45.33 44.99 45.00 38,825 -0.18(-0.40%)
Mar 25, 2015 45.30 45.30 45.15 45.18 126,603 -0.08(-0.18%)
Mar 24, 2015 45.20 45.28 45.16 45.27 41,698 +0.07(+0.15%)
Mar 23, 2015 45.19 45.21 45.11 45.20 44,669 +0.07(+0.15%)
Mar 20, 2015 45.08 45.15 45.07 45.13 68,853 +0.14(+0.31%)
Mar 19, 2015 45.12 45.22 44.98 44.99 63,165 -0.18(-0.40%)
Mar 18, 2015 44.88 45.18 44.80 45.18 44,015 +0.37(+0.84%)
Mar 17, 2015 44.83 44.83 44.78 44.80 76,707 +0.02(+0.06%)
Mar 16, 2015 44.78 44.80 44.73 44.78 56,079 +0.11(+0.24%)
Mar 13, 2015 44.76 44.77 44.65 44.67 38,269 -0.02(-0.04%)
Mar 12, 2015 44.80 44.84 44.58 44.68 29,923 +0.03(+0.07%)
Mar 11, 2015 44.67 44.75 44.59 44.65 46,867 +0.02(+0.04%)
Mar 10, 2015 44.63 44.68 44.59 44.63 41,356 +0.13(+0.30%)
Mar 09, 2015 44.47 44.54 44.37 44.50 46,938 +0.12(+0.26%)
Mar 06, 2015 44.52 44.52 44.39 44.39 58,036 -0.31(-0.69%)
Mar 05, 2015 44.68 44.71 44.61 44.69 44,669 +0.06(+0.13%)
Mar 04, 2015 44.67 44.69 44.58 44.63 178,303 +0.00(+0.00%)
Mar 03, 2015 44.68 44.71 44.61 44.63 36,182 -0.03(-0.07%)
Mar 02, 2015 44.89 44.89 44.67 44.67 332,688 -0.25(-0.55%)
Feb 27, 2015 44.86 44.95 44.81 44.91 41,168 +0.07(+0.15%)
Feb 26, 2015 44.90 44.93 44.79 44.85 38,319 -0.11(-0.24%)
Feb 25, 2015 44.94 44.96 44.88 44.95 24,576 +0.01(+0.02%)
Feb 24, 2015 44.71 44.95 44.67 44.94 37,235 +0.24(+0.53%)
Feb 23, 2015 44.66 44.78 44.66 44.71 41,160 +0.11(+0.24%)
Feb 20, 2015 44.76 44.79 44.55 44.60 31,874 -0.04(-0.09%)
Feb 19, 2015 44.75 44.77 44.61 44.64 22,293 -0.13(-0.29%)
Feb 18, 2015 44.61 44.84 44.56 44.77 13,373 +0.22(+0.50%)
Feb 17, 2015 44.95 44.95 44.51 44.55 26,457 -0.19(-0.43%)
Feb 13, 2015 44.80 44.74 44.74 44.74 24,327 -0.09(-0.20%)
Feb 12, 2015 44.78 44.88 44.78 44.83 22,896 +0.06(+0.13%)
Feb 11, 2015 44.80 44.85 44.75 44.77 20,873 -0.02(-0.06%)
Feb 10, 2015 44.85 44.86 44.78 44.80 28,783 -0.05(-0.11%)
Feb 09, 2015 45.00 45.02 44.85 44.85 33,370 -0.04(-0.09%)
Feb 06, 2015 45.06 45.06 44.89 44.89 19,770 -0.37(-0.83%)
Feb 05, 2015 45.32 45.33 45.24 45.26 19,220 -0.10(-0.22%)
Feb 04, 2015 45.25 45.36 45.21 45.36 18,898 +0.05(+0.11%)
Feb 03, 2015 45.47 45.47 45.30 45.31 19,128 -0.24(-0.52%)
Feb 02, 2015 45.54 45.62 45.47 45.55 255,394 +0.02(+0.04%)
Jan 30, 2015 45.50 45.57 45.41 45.53 44,029 +0.21(+0.47%)
Jan 29, 2015 45.33 45.39 45.29 45.32 21,843 +0.04(+0.08%)
Jan 28, 2015 45.18 45.49 45.18 45.28 18,190 +0.10(+0.21%)
Jan 27, 2015 45.36 45.36 45.17 45.18 31,534 +0.04(+0.09%)
Jan 26, 2015 45.21 45.28 45.10 45.14 59,714 -0.07(-0.15%)
Jan 23, 2015 45.16 45.24 45.14 45.21 24,454 +0.15(+0.33%)
Jan 22, 2015 45.28 45.28 45.04 45.06 38,380 -0.07(-0.15%)
Jan 21, 2015 45.28 45.30 45.11 45.13 135,366 -0.11(-0.24%)
Jan 20, 2015 45.36 45.36 45.23 45.23 27,657 +0.03(+0.07%)
Jan 16, 2015 45.38 45.39 45.20 45.20 26,156 -0.25(-0.55%)
Jan 15, 2015 45.28 45.47 45.25 45.45 30,433 +0.27(+0.61%)
Jan 14, 2015 45.25 45.30 45.13 45.18 30,914 +0.12(+0.28%)
Jan 13, 2015 45.00 45.09 44.98 45.05 36,944 +0.06(+0.13%)
Jan 12, 2015 44.98 45.04 44.93 44.99 31,564 +0.12(+0.28%)
Jan 09, 2015 44.84 44.95 44.84 44.87 21,270 +0.08(+0.18%)
Jan 08, 2015 44.83 44.83 44.73 44.79 21,950 -0.04(-0.08%)
Jan 07, 2015 44.79 44.86 44.71 44.83 43,298 +0.02(+0.04%)
Jan 06, 2015 44.81 45.01 44.75 44.81 54,302 +0.20(+0.45%)
Jan 05, 2015 44.50 44.71 44.50 44.61 70,482 +0.10(+0.22%)
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.