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

56.70 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.75 54.82 54.69 54.79 124,701 +0.20(+0.37%)
Jan 28, 2016 54.52 54.62 54.52 54.59 54,358 +0.01(+0.02%)
Jan 27, 2016 54.43 54.58 54.37 54.58 131,611 +0.06(+0.11%)
Jan 26, 2016 54.50 54.55 54.45 54.52 109,174 +0.07(+0.13%)
Jan 25, 2016 54.45 54.48 54.39 54.45 482,918 +0.08(+0.15%)
Jan 22, 2016 54.35 54.40 54.30 54.37 67,294 -0.13(-0.24%)
Jan 21, 2016 54.61 54.62 54.43 54.50 51,168 -0.03(-0.06%)
Jan 20, 2016 54.56 54.68 54.51 54.53 448,720 +0.14(+0.26%)
Jan 19, 2016 54.39 54.47 54.34 54.39 1,106,435 -0.03(-0.06%)
Jan 15, 2016 54.51 54.42 54.42 54.42 144,600 +0.17(+0.31%)
Jan 14, 2016 54.28 54.34 54.17 54.25 51,231 -0.03(-0.05%)
Jan 13, 2016 54.11 54.34 54.11 54.28 104,943 +0.12(+0.22%)
Jan 12, 2016 53.98 54.25 53.96 54.16 93,237 +0.13(+0.24%)
Jan 11, 2016 53.99 54.11 53.97 54.03 55,092 -0.06(-0.11%)
Jan 08, 2016 53.97 54.11 53.92 54.09 80,594 +0.12(+0.22%)
Jan 07, 2016 53.96 54.01 53.81 53.97 90,739 +0.09(+0.17%)
Jan 06, 2016 53.84 53.91 53.76 53.88 107,215 +0.23(+0.43%)
Jan 05, 2016 53.66 53.74 53.61 53.65 102,413 -0.01(-0.02%)
Jan 04, 2016 53.66 53.74 53.61 53.66 365,857 +0.06(+0.11%)
Dec 31, 2015 53.51 53.60 53.60 53.60 117,300 +0.12(+0.22%)
Dec 30, 2015 53.42 53.50 53.40 53.48 54,575 +0.03(+0.07%)
Dec 29, 2015 53.55 53.56 53.42 53.45 50,758 -0.26(-0.49%)
Dec 28, 2015 53.64 53.77 53.64 53.71 78,123 +0.05(+0.09%)
Dec 24, 2015 53.64 53.66 53.66 53.66 26,400 +0.02(+0.04%)
Dec 23, 2015 53.59 53.66 53.58 53.64 36,787 -0.04(-0.07%)
Dec 22, 2015 53.76 53.80 53.61 53.68 108,073 -0.12(-0.22%)
Dec 21, 2015 53.80 53.90 53.77 53.80 47,158 +0.04(+0.07%)
Dec 18, 2015 53.71 53.95 53.71 53.76 54,351 +0.14(+0.26%)
Dec 17, 2015 53.56 53.67 53.56 53.62 52,419 +0.08(+0.15%)
Dec 16, 2015 53.63 53.71 53.50 53.54 65,179 -0.13(-0.24%)
Dec 15, 2015 53.62 53.71 53.61 53.67 54,090 -0.12(-0.22%)
Dec 14, 2015 53.88 53.98 53.76 53.79 82,010 -0.24(-0.44%)
Dec 11, 2015 53.90 54.04 53.89 54.03 38,812 +0.29(+0.54%)
Dec 10, 2015 53.83 53.83 53.73 53.74 101,365 -0.09(-0.17%)
Dec 09, 2015 53.72 53.85 53.65 53.83 113,573 +0.08(+0.15%)
Dec 08, 2015 53.78 53.80 53.70 53.75 33,083 +0.03(+0.06%)
Dec 07, 2015 53.60 53.78 53.60 53.72 42,873 +0.12(+0.22%)
Dec 04, 2015 53.60 53.67 53.53 53.60 29,491 +0.06(+0.12%)
Dec 03, 2015 53.68 53.68 53.45 53.54 269,157 -0.28(-0.53%)
Dec 02, 2015 53.81 53.86 53.75 53.82 72,836 -0.09(-0.17%)
Dec 01, 2015 53.78 54.01 53.77 53.91 190,073 +0.05(+0.09%)
Nov 30, 2015 53.79 53.86 53.71 53.86 49,912 +0.03(+0.05%)
Nov 27, 2015 53.85 53.86 53.83 53.83 10,690 +0.04(+0.08%)
Nov 25, 2015 53.78 53.79 53.79 53.79 579,200 -0.01(-0.02%)
Nov 24, 2015 53.79 53.86 53.76 53.80 42,668 +0.05(+0.09%)
Nov 23, 2015 53.66 53.78 53.65 53.75 45,380 +0.06(+0.11%)
Nov 20, 2015 53.78 53.81 53.69 53.69 48,861 -0.07(-0.13%)
Nov 19, 2015 53.73 53.81 53.72 53.76 22,605 +0.08(+0.15%)
Nov 18, 2015 53.70 53.82 53.65 53.68 56,646 -0.08(-0.15%)
Nov 17, 2015 53.64 53.78 53.60 53.76 50,303 +0.02(+0.04%)
Nov 16, 2015 53.77 53.81 53.71 53.74 56,715 +0.05(+0.09%)
Nov 13, 2015 53.65 53.70 53.61 53.69 71,709 +0.11(+0.21%)
Nov 12, 2015 53.56 53.62 53.53 53.58 35,480 +0.06(+0.11%)
Nov 11, 2015 53.56 53.56 53.28 53.52 84,869 -0.04(-0.07%)
Nov 10, 2015 53.48 53.68 53.46 53.56 25,814 +0.10(+0.19%)
Nov 09, 2015 53.39 53.49 53.39 53.46 51,662 -0.03(-0.06%)
Nov 06, 2015 53.53 53.53 53.45 53.49 44,636 -0.24(-0.45%)
Nov 05, 2015 53.81 53.81 53.72 53.73 41,071 -0.03(-0.06%)
Nov 04, 2015 53.87 53.89 53.74 53.76 29,436 -0.12(-0.22%)
Nov 03, 2015 53.90 53.92 53.85 53.88 46,939 -0.05(-0.10%)
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.