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

56.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:47 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.12 53.23 53.10 53.18 772,412 +0.15(+0.28%)
Jan 30, 2019 52.88 53.06 52.86 53.03 499,153 +0.11(+0.21%)
Jan 29, 2019 52.83 52.92 52.83 52.92 501,307 +0.10(+0.19%)
Jan 28, 2019 52.79 52.85 52.78 52.82 379,595 +0.02(+0.04%)
Jan 25, 2019 52.83 52.83 52.76 52.80 711,400 -0.08(-0.15%)
Jan 24, 2019 52.87 52.92 52.85 52.88 837,283 +0.09(+0.17%)
Jan 23, 2019 52.73 52.80 52.72 52.79 857,643 +0.00(+0.00%)
Jan 22, 2019 52.74 52.83 52.74 52.79 396,082 +0.13(+0.25%)
Jan 18, 2019 52.70 52.76 52.62 52.66 201,100 -0.11(-0.21%)
Jan 17, 2019 52.83 52.84 52.75 52.77 232,791 -0.09(-0.17%)
Jan 16, 2019 52.83 52.88 52.80 52.86 190,496 -0.03(-0.06%)
Jan 15, 2019 52.96 52.96 52.85 52.89 264,150 -0.02(-0.04%)
Jan 14, 2019 52.92 52.96 52.88 52.91 597,090 +0.00(+0.00%)
Jan 11, 2019 52.89 52.93 52.88 52.91 328,800 +0.10(+0.19%)
Jan 10, 2019 52.88 52.91 52.79 52.81 407,481 -0.02(-0.04%)
Jan 09, 2019 52.76 52.89 52.76 52.83 703,812 +0.04(+0.08%)
Jan 08, 2019 52.80 52.86 52.78 52.79 270,398 -0.09(-0.17%)
Jan 07, 2019 53.01 53.06 52.88 52.88 372,732 -0.11(-0.21%)
Jan 04, 2019 53.05 53.07 52.97 52.99 2,349,200 -0.31(-0.58%)
Jan 03, 2019 53.00 53.31 52.99 53.30 615,997 +0.32(+0.60%)
Jan 02, 2019 52.94 52.98 52.90 52.98 1,932,779 +0.03(+0.06%)
Dec 31, 2018 52.79 52.99 52.75 52.95 1,687,800 +0.15(+0.28%)
Dec 28, 2018 52.66 52.80 52.65 52.80 1,033,100 +0.21(+0.40%)
Dec 27, 2018 52.61 52.71 52.59 52.59 460,764 +0.13(+0.25%)
Dec 26, 2018 52.66 52.70 52.46 52.46 584,677 -0.16(-0.30%)
Dec 24, 2018 52.60 52.63 52.56 52.62 320,000 +0.10(+0.19%)
Dec 21, 2018 52.50 52.53 52.46 52.52 2,106,500 +0.04(+0.08%)
Dec 20, 2018 52.55 52.57 52.46 52.48 449,040 -0.04(-0.08%)
Dec 19, 2018 52.44 52.61 52.32 52.52 714,908 -0.01(-0.02%)
Dec 18, 2018 52.45 52.54 52.45 52.53 327,216 +0.10(+0.19%)
Dec 17, 2018 52.34 52.46 52.34 52.43 349,390 +0.10(+0.19%)
Dec 14, 2018 52.30 52.35 52.29 52.33 217,500 +0.07(+0.13%)
Dec 13, 2018 52.24 52.28 52.23 52.26 246,530 +0.03(+0.06%)
Dec 12, 2018 52.24 52.26 52.22 52.23 700,045 -0.09(-0.17%)
Dec 11, 2018 52.29 52.39 52.26 52.32 233,890 -0.09(-0.17%)
Dec 10, 2018 52.39 52.47 52.34 52.41 440,921 +0.05(+0.10%)
Dec 07, 2018 52.23 52.40 52.22 52.36 236,800 +0.12(+0.23%)
Dec 06, 2018 52.27 52.43 52.24 52.24 1,140,471 +0.11(+0.21%)
Dec 04, 2018 52.05 52.21 52.05 52.13 543,700 +0.11(+0.21%)
Dec 03, 2018 51.91 52.02 51.91 52.02 451,278 -0.06(-0.12%)
Nov 30, 2018 52.07 52.08 52.02 52.08 528,000 +0.03(+0.06%)
Nov 29, 2018 52.03 52.08 51.99 52.05 362,978 +0.09(+0.17%)
Nov 28, 2018 51.91 52.01 51.89 51.96 1,260,747 +0.02(+0.04%)
Nov 27, 2018 51.89 51.98 51.89 51.94 521,897 +0.03(+0.06%)
Nov 26, 2018 51.91 51.94 51.89 51.91 528,554 -0.06(-0.12%)
Nov 23, 2018 51.97 52.00 51.95 51.97 744,800 +0.04(+0.08%)
Nov 21, 2018 51.93 51.93 51.93 0 -0.01(-0.02%)
Nov 20, 2018 51.94 51.98 51.92 51.94 693,604 -0.02(-0.04%)
Nov 19, 2018 51.87 51.97 51.86 51.96 311,333 +0.10(+0.19%)
Nov 16, 2018 51.86 51.89 51.83 51.86 799,800 +0.11(+0.21%)
Nov 15, 2018 51.83 51.84 51.73 51.75 230,233 +0.03(+0.06%)
Nov 14, 2018 51.59 51.79 51.59 51.72 325,805 +0.09(+0.17%)
Nov 13, 2018 51.59 51.66 51.58 51.63 170,318 +0.04(+0.08%)
Nov 12, 2018 51.57 51.60 51.56 51.59 131,251 +0.11(+0.21%)
Nov 09, 2018 51.39 51.51 51.39 51.48 344,000 +0.11(+0.21%)
Nov 08, 2018 51.42 51.44 51.35 51.37 234,908 -0.05(-0.10%)
Nov 07, 2018 51.45 51.49 51.40 51.42 208,391 -0.02(-0.04%)
Nov 06, 2018 51.47 51.49 51.42 51.44 222,083 -0.05(-0.10%)
Nov 05, 2018 51.49 51.53 51.48 51.49 248,713 +0.03(+0.06%)
Nov 02, 2018 51.55 51.55 51.42 51.46 328,500 -0.19(-0.37%)
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.