Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.53 51.66 51.52 51.64 534,260 +0.18(+0.36%)
Jan 30, 2020 51.48 51.55 51.43 51.45 365,020 +0.06(+0.11%)
Jan 29, 2020 51.30 51.42 51.30 51.40 254,085 +0.13(+0.25%)
Jan 28, 2020 51.33 51.34 51.24 51.27 317,949 -0.08(-0.16%)
Jan 27, 2020 51.36 51.36 51.30 51.35 556,909 +0.23(+0.45%)
Jan 24, 2020 51.04 51.18 51.04 51.12 326,534 +0.11(+0.22%)
Jan 23, 2020 51.03 51.09 50.99 51.01 351,068 +0.06(+0.11%)
Jan 22, 2020 50.94 50.97 50.92 50.96 1,399,269 +0.01(+0.02%)
Jan 21, 2020 50.89 50.95 50.87 50.95 371,556 +0.15(+0.29%)
Jan 17, 2020 50.79 50.81 50.75 50.80 854,599 -0.02(-0.04%)
Jan 16, 2020 50.84 50.85 50.79 50.82 693,314 -0.06(-0.11%)
Jan 15, 2020 50.86 50.87 50.82 50.87 402,536 +0.07(+0.14%)
Jan 14, 2020 50.75 50.81 50.75 50.80 342,625 +0.06(+0.13%)
Jan 13, 2020 50.73 50.74 50.69 50.74 311,080 -0.04(-0.07%)
Jan 10, 2020 50.73 50.79 50.72 50.77 268,706 +0.07(+0.15%)
Jan 09, 2020 50.60 50.72 50.59 50.70 744,766 +0.01(+0.02%)
Jan 08, 2020 50.79 50.84 50.65 50.69 571,535 -0.09(-0.18%)
Jan 07, 2020 50.82 50.84 50.77 50.78 588,426 -0.01(-0.02%)
Jan 06, 2020 50.88 50.90 50.78 50.79 983,635 -0.06(-0.11%)
Jan 03, 2020 50.75 50.86 50.73 50.85 509,802 +0.21(+0.42%)
Jan 02, 2020 50.64 50.72 50.61 50.63 460,917 +0.10(+0.20%)
Dec 31, 2019 50.56 50.59 50.52 50.53 360,666 -0.07(-0.15%)
Dec 30, 2019 50.52 50.61 50.51 50.61 374,647 +0.00(+0.00%)
Dec 27, 2019 50.54 50.61 50.54 50.61 258,271 +0.08(+0.16%)
Dec 26, 2019 50.49 50.52 50.45 50.52 414,205 +0.06(+0.11%)
Dec 24, 2019 50.38 50.49 50.37 50.47 689,483 +0.06(+0.13%)
Dec 23, 2019 50.44 50.47 50.37 50.40 899,322 -0.05(-0.09%)
Dec 20, 2019 50.39 50.46 50.39 50.45 1,157,980 +0.00(+0.00%)
Dec 19, 2019 50.42 50.51 50.40 50.45 783,463 +0.02(+0.03%)
Dec 18, 2019 50.47 50.47 50.39 50.44 577,289 -0.06(-0.12%)
Dec 17, 2019 50.51 50.54 50.47 50.49 336,786 +0.02(+0.05%)
Dec 16, 2019 50.53 50.54 50.45 50.47 310,259 -0.15(-0.29%)
Dec 13, 2019 50.52 50.64 50.44 50.62 304,681 +0.20(+0.40%)
Dec 12, 2019 50.66 50.66 50.37 50.42 526,538 -0.25(-0.49%)
Dec 11, 2019 50.56 50.69 50.56 50.66 357,949 +0.12(+0.24%)
Dec 10, 2019 50.60 50.62 50.53 50.55 533,810 -0.04(-0.07%)
Dec 09, 2019 50.62 50.63 50.57 50.58 357,232 +0.01(+0.02%)
Dec 06, 2019 50.54 50.63 50.53 50.57 677,094 -0.10(-0.20%)
Dec 05, 2019 50.64 50.71 50.63 50.67 1,653,999 -0.06(-0.13%)
Dec 04, 2019 50.82 50.85 50.71 50.74 697,182 -0.14(-0.27%)
Dec 03, 2019 50.77 50.93 50.77 50.88 447,875 +0.27(+0.53%)
Dec 02, 2019 50.54 50.62 50.52 50.61 378,416 -0.06(-0.12%)
Nov 29, 2019 50.65 50.69 50.63 50.67 622,377 -0.01(-0.02%)
Nov 27, 2019 50.70 50.72 50.67 50.68 235,096 -0.10(-0.20%)
Nov 26, 2019 50.77 50.80 50.75 50.78 275,078 +0.07(+0.14%)
Nov 25, 2019 50.69 50.73 50.69 50.71 377,424 +0.01(+0.02%)
Nov 22, 2019 50.74 50.74 50.67 50.70 356,517 -0.01(-0.02%)
Nov 21, 2019 50.73 50.75 50.68 50.71 367,778 -0.09(-0.18%)
Nov 20, 2019 50.76 50.81 50.71 50.80 1,556,883 +0.14(+0.27%)
Nov 19, 2019 50.63 50.69 50.63 50.66 376,651 +0.05(+0.11%)
Nov 18, 2019 50.63 50.66 50.61 50.61 362,612 +0.05(+0.09%)
Nov 15, 2019 50.54 50.61 50.54 50.56 205,531 -0.05(-0.11%)
Nov 14, 2019 50.59 50.66 50.59 50.62 295,916 +0.16(+0.31%)
Nov 13, 2019 50.49 50.50 50.43 50.46 347,250 +0.10(+0.20%)
Nov 12, 2019 50.32 50.39 50.28 50.36 379,958 +0.07(+0.15%)
Nov 11, 2019 50.29 50.38 50.29 50.29 312,329 -0.02(-0.04%)
Nov 08, 2019 50.31 50.42 50.29 50.31 405,281 -0.03(-0.05%)
Nov 07, 2019 50.44 50.44 50.21 50.33 548,099 -0.26(-0.51%)
Nov 06, 2019 50.57 50.63 50.52 50.59 1,418,331 +0.09(+0.18%)
Nov 05, 2019 50.56 50.58 50.47 50.50 523,270 -0.16(-0.33%)
Nov 04, 2019 50.69 50.71 50.65 50.66 362,062 -0.17(-0.34%)
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.