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

57.18 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 57.14 57.23 57.12 57.19 209,511 +0.15(+0.26%)
Sep 17, 2021 57.03 57.05 56.99 57.04 233,544 -0.10(-0.18%)
Sep 16, 2021 57.13 57.18 57.10 57.14 268,291 -0.11(-0.19%)
Sep 15, 2021 57.26 57.27 57.20 57.25 230,658 -0.05(-0.09%)
Sep 14, 2021 57.26 57.33 57.25 57.30 253,336 +0.10(+0.17%)
Sep 13, 2021 57.19 57.23 57.19 57.20 228,443 +0.03(+0.05%)
Sep 10, 2021 57.20 57.22 57.13 57.17 1,556,422 -0.10(-0.17%)
Sep 09, 2021 57.20 57.30 57.17 57.27 240,016 +0.09(+0.16%)
Sep 08, 2021 57.13 57.20 57.12 57.18 233,867 +0.07(+0.12%)
Sep 07, 2021 57.11 57.15 57.08 57.11 291,218 -0.13(-0.23%)
Sep 03, 2021 57.23 57.24 57.20 57.24 1,491,792 -0.05(-0.09%)
Sep 02, 2021 57.28 57.29 57.25 57.29 693,647 +0.04(+0.07%)
Sep 01, 2021 57.28 57.30 57.22 57.25 678,249 -0.05(-0.09%)
Aug 31, 2021 57.31 57.35 57.27 57.30 250,537 -0.03(-0.05%)
Aug 30, 2021 57.24 57.34 57.24 57.33 413,788 +0.09(+0.16%)
Aug 27, 2021 57.11 57.26 57.07 57.24 1,580,871 +0.12(+0.21%)
Aug 26, 2021 57.12 57.14 57.07 57.12 2,036,718 -0.01(-0.02%)
Aug 25, 2021 57.23 57.26 57.11 57.13 280,627 -0.12(-0.21%)
Aug 24, 2021 57.29 57.31 57.24 57.25 197,510 -0.08(-0.14%)
Aug 23, 2021 57.30 57.34 57.27 57.33 310,850 +0.04(+0.07%)
Aug 20, 2021 57.34 57.36 57.27 57.29 305,434 -0.06(-0.10%)
Aug 19, 2021 57.37 57.38 57.33 57.35 304,585 +0.05(+0.09%)
Aug 18, 2021 57.30 57.33 57.22 57.30 558,922 -0.02(-0.03%)
Aug 17, 2021 57.32 57.39 57.31 57.32 395,020 -0.03(-0.05%)
Aug 16, 2021 57.34 57.43 57.34 57.35 281,060 +0.10(+0.17%)
Aug 13, 2021 57.12 57.26 57.12 57.25 315,349 +0.15(+0.26%)
Aug 12, 2021 57.09 57.14 57.06 57.10 233,597 -0.05(-0.09%)
Aug 11, 2021 57.11 57.22 57.06 57.15 284,637 +0.07(+0.12%)
Aug 10, 2021 57.19 57.19 57.08 57.08 640,883 -0.08(-0.14%)
Aug 09, 2021 57.30 57.33 57.16 57.16 220,057 -0.08(-0.14%)
Aug 06, 2021 57.27 57.30 57.24 57.24 759,944 -0.20(-0.35%)
Aug 05, 2021 57.47 57.49 57.40 57.44 559,425 -0.14(-0.24%)
Aug 04, 2021 57.71 57.75 57.49 57.58 349,900 -0.04(-0.07%)
Aug 03, 2021 57.62 57.67 57.60 57.62 190,251 +0.02(+0.03%)
Aug 02, 2021 57.50 57.66 57.49 57.60 791,153 +0.09(+0.16%)
Jul 30, 2021 57.46 57.51 57.46 57.51 289,439 +0.11(+0.19%)
Jul 29, 2021 57.36 57.44 57.36 57.40 354,735 -0.10(-0.17%)
Jul 28, 2021 57.41 57.50 57.33 57.50 351,849 +0.04(+0.07%)
Jul 27, 2021 57.46 57.50 57.43 57.46 290,317 +0.11(+0.19%)
Jul 26, 2021 57.40 57.41 57.34 57.35 508,053 -0.02(-0.03%)
Jul 23, 2021 57.29 57.38 57.29 57.37 714,221 -0.05(-0.09%)
Jul 22, 2021 57.33 57.46 57.33 57.42 194,327 +0.09(+0.16%)
Jul 21, 2021 57.39 57.41 57.32 57.33 268,016 -0.18(-0.31%)
Jul 20, 2021 57.65 57.68 57.48 57.51 348,513 +0.01(+0.02%)
Jul 19, 2021 57.43 57.56 57.42 57.50 387,156 +0.28(+0.49%)
Jul 16, 2021 57.11 57.24 57.11 57.22 1,974,203 +0.00(+0.00%)
Jul 15, 2021 57.18 57.26 57.12 57.22 254,359 +0.08(+0.14%)
Jul 14, 2021 57.07 57.14 57.05 57.14 3,765,652 +0.15(+0.26%)
Jul 13, 2021 57.09 57.11 56.96 56.99 3,768,881 -0.12(-0.21%)
Jul 12, 2021 57.15 57.16 57.08 57.11 208,953 -0.03(-0.05%)
Jul 09, 2021 57.16 57.17 57.12 57.14 189,414 -0.16(-0.28%)
Jul 08, 2021 57.24 57.34 57.23 57.30 283,020 +0.12(+0.21%)
Jul 07, 2021 57.12 57.21 57.10 57.18 146,164 +0.07(+0.12%)
Jul 06, 2021 56.94 57.13 56.94 57.11 293,820 +0.19(+0.33%)
Jul 02, 2021 56.85 56.92 56.83 56.92 184,015 +0.14(+0.25%)
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.