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 (%)
Jun 29, 2018 45.63 45.67 45.61 45.65 1,340,630 +0.01(+0.02%)
Jun 28, 2018 45.67 45.69 45.63 45.64 139,841 -0.03(-0.06%)
Jun 27, 2018 45.64 45.70 45.62 45.67 172,943 +0.10(+0.23%)
Jun 26, 2018 45.55 45.59 45.54 45.56 279,771 +0.03(+0.08%)
Jun 25, 2018 45.52 45.58 45.52 45.53 215,143 +0.03(+0.06%)
Jun 22, 2018 45.46 45.51 45.46 45.50 127,900 +0.01(+0.02%)
Jun 21, 2018 45.48 45.51 45.45 45.49 125,034 +0.07(+0.15%)
Jun 20, 2018 45.52 45.52 45.41 45.42 139,168 -0.07(-0.15%)
Jun 19, 2018 45.50 45.55 45.49 45.49 129,535 +0.08(+0.17%)
Jun 18, 2018 45.43 45.46 45.41 45.42 143,024 -0.01(-0.02%)
Jun 15, 2018 45.47 45.40 45.42 169,635 +0.05(+0.12%)
Jun 14, 2018 45.35 45.39 45.35 45.37 164,441 +0.08(+0.17%)
Jun 13, 2018 45.34 45.38 45.25 45.29 237,271 -0.04(-0.10%)
Jun 12, 2018 45.33 45.36 45.32 45.34 271,264 -0.03(-0.08%)
Jun 11, 2018 45.36 45.39 45.36 45.37 149,916 -0.04(-0.10%)
Jun 08, 2018 45.42 45.47 45.42 45.42 162,966 -0.05(-0.12%)
Jun 07, 2018 45.33 45.53 45.33 45.47 223,293 +0.14(+0.31%)
Jun 06, 2018 45.31 45.33 220,692 -0.14(-0.31%)
Jun 05, 2018 45.49 45.49 45.41 45.47 238,309 +0.12(+0.27%)
Jun 04, 2018 45.42 45.44 45.35 45.35 7,038,830 -0.14(-0.31%)
Jun 01, 2018 45.48 45.52 45.42 45.49 493,596 -0.13(-0.28%)
May 31, 2018 45.64 45.67 45.57 45.61 11,109,212 +0.00(+0.00%)
May 30, 2018 45.65 45.68 45.59 45.61 118,992 -0.18(-0.40%)
May 29, 2018 45.57 45.84 45.52 45.80 10,957,364 +0.36(+0.78%)
May 25, 2018 45.44 45.44 45.44 0 +0.16(+0.35%)
May 24, 2018 45.27 45.34 45.27 45.28 101,610 +0.08(+0.17%)
May 23, 2018 45.15 45.25 45.15 45.20 92,699 +0.11(+0.25%)
May 22, 2018 45.06 45.09 45.05 45.09 97,909 -0.00(-0.01%)
May 21, 2018 45.03 45.10 45.02 45.10 87,237 +0.03(+0.07%)
May 18, 2018 45.03 45.09 45.03 45.07 176,586 +0.12(+0.27%)
May 17, 2018 44.98 45.01 44.94 44.94 75,248 -0.01(-0.02%)
May 16, 2018 45.05 45.05 44.94 44.95 355,217 -0.06(-0.14%)
May 15, 2018 45.07 45.08 44.98 45.01 102,061 -0.16(-0.35%)
May 14, 2018 45.16 45.20 45.16 45.17 125,170 -0.06(-0.13%)
May 11, 2018 45.21 45.23 45.19 45.23 90,205 +0.00(+0.00%)
May 10, 2018 45.22 45.25 45.20 45.23 89,487 +0.07(+0.15%)
May 09, 2018 45.16 45.21 45.16 45.16 116,389 -0.07(-0.15%)
May 08, 2018 45.22 45.27 45.21 45.23 148,623 -0.07(-0.15%)
May 07, 2018 45.30 45.31 45.27 45.30 138,525 +0.00(+0.00%)
May 04, 2018 45.33 45.33 45.26 45.30 82,817 +0.02(+0.04%)
May 03, 2018 45.28 45.34 45.27 45.28 145,840 +0.06(+0.13%)
May 02, 2018 45.20 45.25 45.19 45.22 182,184 +0.00(+0.00%)
May 01, 2018 45.23 45.26 45.19 45.22 245,631 -0.04(-0.09%)
Apr 30, 2018 45.24 45.28 45.23 45.26 120,790 +0.04(+0.10%)
Apr 27, 2018 45.19 45.24 45.19 45.22 109,353 +0.05(+0.12%)
Apr 26, 2018 45.16 45.19 45.15 45.17 168,194 +0.05(+0.12%)
Apr 25, 2018 45.10 45.14 45.10 45.11 100,300 -0.03(-0.08%)
Apr 24, 2018 45.11 45.18 45.11 45.15 96,356 -0.01(-0.02%)
Apr 23, 2018 45.17 45.24 45.14 45.16 137,017 -0.06(-0.13%)
Apr 20, 2018 45.25 45.28 45.21 45.21 126,000 -0.07(-0.16%)
Apr 19, 2018 45.30 45.34 45.27 45.29 151,191 -0.10(-0.21%)
Apr 18, 2018 45.44 45.45 45.37 45.38 133,713 -0.13(-0.29%)
Apr 17, 2018 45.46 45.51 45.46 45.51 132,945 +0.02(+0.04%)
Apr 16, 2018 45.38 45.50 45.38 45.50 134,843 +0.03(+0.06%)
Apr 13, 2018 45.46 45.51 45.44 45.47 151,257 -0.02(-0.04%)
Apr 12, 2018 45.54 45.59 45.47 45.49 149,197 -0.10(-0.23%)
Apr 11, 2018 45.62 45.67 45.57 45.59 223,111 +0.00(+0.00%)
Apr 10, 2018 45.59 45.61 45.54 45.59 875,385 -0.03(-0.06%)
Apr 09, 2018 45.57 45.64 45.57 45.62 116,376 -0.05(-0.11%)
Apr 06, 2018 45.61 45.67 45.58 45.67 185,526 +0.14(+0.31%)
Apr 05, 2018 45.51 45.54 45.49 45.53 87,538 -0.03(-0.08%)
Apr 04, 2018 45.65 45.68 45.55 45.57 202,488 -0.07(-0.15%)
Apr 03, 2018 45.63 45.69 45.57 45.64 397,687 -0.08(-0.17%)
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.