Skip to main content

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

49.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.35 46.35 46.21 46.28 120,412 -0.03(-0.06%)
Jan 30, 2018 46.35 46.36 46.28 46.31 201,706 -0.05(-0.11%)
Jan 29, 2018 46.33 46.38 46.28 46.36 191,843 -0.08(-0.17%)
Jan 26, 2018 46.48 46.48 46.36 46.44 141,502 -0.09(-0.19%)
Jan 25, 2018 46.44 46.55 46.39 46.53 138,472 +0.06(+0.13%)
Jan 24, 2018 46.50 46.50 46.43 46.47 206,813 -0.02(-0.04%)
Jan 23, 2018 46.47 46.53 46.46 46.49 168,731 +0.09(+0.19%)
Jan 22, 2018 46.43 46.50 46.40 46.40 264,826 -0.01(-0.02%)
Jan 19, 2018 46.49 46.50 46.41 46.41 201,601 -0.12(-0.26%)
Jan 18, 2018 46.54 46.57 46.51 46.53 177,626 -0.07(-0.15%)
Jan 17, 2018 46.63 46.66 46.57 46.60 165,712 -0.04(-0.08%)
Jan 16, 2018 46.72 46.72 46.62 46.64 182,375 -0.03(-0.06%)
Jan 12, 2018 46.66 46.66 46.66 0 -0.04(-0.08%)
Jan 11, 2018 46.68 46.73 46.65 46.70 187,607 +0.02(+0.04%)
Jan 10, 2018 46.60 46.72 46.57 46.68 121,840 +0.01(+0.02%)
Jan 09, 2018 46.72 46.76 46.66 46.67 247,365 -0.11(-0.24%)
Jan 08, 2018 46.79 46.83 46.74 46.79 152,338 -0.02(-0.04%)
Jan 05, 2018 46.80 46.86 46.76 46.80 131,231 -0.03(-0.06%)
Jan 04, 2018 46.81 46.84 46.75 46.83 96,912 -0.08(-0.17%)
Jan 03, 2018 46.88 46.91 46.81 46.91 116,032 +0.00(+0.00%)
Jan 02, 2018 46.94 46.94 46.81 46.91 147,261 +0.00(+0.00%)
Dec 29, 2017 46.91 46.91 46.91 0 +0.01(+0.02%)
Dec 28, 2017 46.95 46.95 46.85 46.90 126,001 -0.03(-0.06%)
Dec 27, 2017 46.82 46.97 46.82 46.93 122,401 +0.12(+0.26%)
Dec 26, 2017 46.76 46.82 46.76 46.81 130,417 +0.04(+0.09%)
Dec 22, 2017 46.77 46.81 46.76 46.76 164,151 -0.02(-0.04%)
Dec 21, 2017 46.80 46.81 46.74 46.78 140,681 +0.03(+0.06%)
Dec 20, 2017 46.78 46.82 46.74 46.75 255,117 -0.14(-0.30%)
Dec 19, 2017 46.93 46.95 46.82 46.89 136,756 -0.09(-0.19%)
Dec 18, 2017 46.98 47.03 46.96 46.98 70,878 -0.01(-0.02%)
Dec 15, 2017 46.96 47.03 46.96 46.99 105,827 -0.07(-0.15%)
Dec 14, 2017 47.03 47.07 46.99 47.06 94,008 +0.01(+0.02%)
Dec 13, 2017 46.97 47.11 46.94 47.05 96,025 +0.12(+0.26%)
Dec 12, 2017 46.95 46.95 46.89 46.93 88,962 -0.01(-0.02%)
Dec 11, 2017 47.03 47.03 46.93 46.94 117,740 -0.04(-0.09%)
Dec 08, 2017 47.03 47.05 46.93 46.98 131,822 +0.00(+0.00%)
Dec 07, 2017 47.03 47.08 46.98 46.98 98,954 -0.05(-0.11%)
Dec 06, 2017 47.03 47.11 46.95 47.03 107,465 +0.08(+0.17%)
Dec 05, 2017 46.95 47.02 46.92 46.96 135,431 -0.04(-0.07%)
Dec 04, 2017 46.97 46.99 46.92 46.99 126,336 -0.05(-0.11%)
Dec 01, 2017 47.02 47.13 46.91 47.04 253,535 +0.13(+0.27%)
Nov 30, 2017 46.98 47.01 46.89 46.91 162,218 -0.11(-0.22%)
Nov 29, 2017 47.00 47.05 46.98 47.02 69,881 -0.11(-0.22%)
Nov 28, 2017 47.14 47.17 47.08 47.12 105,005 +0.03(+0.07%)
Nov 27, 2017 47.08 47.16 47.07 47.09 151,604 +0.01(+0.02%)
Nov 24, 2017 47.10 47.11 47.07 47.08 47,609 -0.03(-0.06%)
Nov 22, 2017 47.02 47.13 47.02 47.11 91,175 +0.11(+0.22%)
Nov 21, 2017 47.02 47.05 46.96 47.00 87,138 -0.03(-0.06%)
Nov 20, 2017 47.06 47.07 47.00 47.03 105,030 -0.05(-0.11%)
Nov 17, 2017 47.08 47.11 47.06 47.08 82,120 +0.03(+0.06%)
Nov 16, 2017 47.08 47.08 47.04 47.05 79,269 -0.08(-0.17%)
Nov 15, 2017 47.13 47.16 47.08 47.13 72,016 +0.10(+0.21%)
Nov 14, 2017 46.98 47.05 46.98 47.04 77,812 +0.03(+0.06%)
Nov 13, 2017 47.05 47.05 46.99 47.01 96,598 -0.03(-0.06%)
Nov 10, 2017 47.09 47.09 47.03 47.04 118,656 -0.11(-0.24%)
Nov 09, 2017 47.15 47.20 47.11 47.15 114,978 -0.02(-0.05%)
Nov 08, 2017 47.24 47.24 47.17 47.17 80,605 -0.01(-0.03%)
Nov 07, 2017 47.21 47.23 47.19 47.19 61,280 -0.01(-0.02%)
Nov 06, 2017 47.18 47.21 47.17 47.20 119,834 +0.02(+0.04%)
Nov 03, 2017 47.18 47.18 47.09 47.18 68,740 +0.04(+0.09%)
Nov 02, 2017 47.11 47.18 47.10 47.13 107,552 +0.05(+0.11%)
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.