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 (%)
Oct 31, 2018 46.19 46.21 46.16 46.19 262,038 -0.06(-0.14%)
Oct 30, 2018 46.29 46.31 46.25 46.26 230,264 -0.09(-0.19%)
Oct 29, 2018 46.29 46.37 46.25 46.35 297,585 -0.01(-0.02%)
Oct 26, 2018 46.30 46.39 46.30 46.36 403,206 +0.18(+0.39%)
Oct 25, 2018 46.20 46.23 46.16 46.18 194,574 -0.10(-0.21%)
Oct 24, 2018 46.17 46.29 46.16 46.27 284,556 +0.19(+0.41%)
Oct 23, 2018 46.16 46.20 46.09 46.09 250,870 +0.07(+0.16%)
Oct 22, 2018 46.02 46.04 46.01 46.02 421,038 +0.03(+0.06%)
Oct 19, 2018 46.03 46.06 45.98 45.99 264,401 -0.06(-0.14%)
Oct 18, 2018 45.96 46.09 45.95 46.05 237,478 +0.06(+0.14%)
Oct 17, 2018 46.05 46.09 45.98 45.99 176,018 -0.07(-0.16%)
Oct 16, 2018 46.05 46.08 46.02 46.06 236,716 +0.01(+0.02%)
Oct 15, 2018 46.07 46.11 46.05 46.05 288,928 +0.00(+0.00%)
Oct 12, 2018 46.02 46.13 46.02 46.05 607,495 -0.03(-0.06%)
Oct 11, 2018 46.02 46.13 46.01 46.08 227,588 +0.08(+0.17%)
Oct 10, 2018 45.87 46.00 45.87 46.00 349,512 +0.06(+0.14%)
Oct 09, 2018 45.90 45.96 45.90 45.94 338,278 +0.02(+0.04%)
Oct 08, 2018 45.92 45.96 45.90 45.92 488,546 +0.05(+0.12%)
Oct 05, 2018 45.88 45.92 45.84 45.86 326,863 -0.10(-0.21%)
Oct 04, 2018 45.94 45.99 45.93 45.96 534,731 -0.07(-0.16%)
Oct 03, 2018 46.14 46.16 45.98 46.03 442,440 -0.16(-0.35%)
Oct 02, 2018 46.16 46.23 46.16 46.19 270,659 +0.05(+0.12%)
Oct 01, 2018 46.18 46.18 46.13 46.14 332,640 -0.04(-0.09%)
Sep 28, 2018 46.21 46.23 46.18 46.18 446,552 +0.01(+0.02%)
Sep 27, 2018 46.14 46.18 46.14 46.17 212,361 +0.02(+0.04%)
Sep 26, 2018 46.10 46.17 46.10 46.16 235,999 +0.08(+0.17%)
Sep 25, 2018 46.07 46.09 46.06 46.08 298,186 -0.03(-0.06%)
Sep 24, 2018 46.08 46.13 46.08 46.10 208,826 -0.02(-0.04%)
Sep 21, 2018 46.08 46.14 46.08 46.12 170,120 -0.03(-0.06%)
Sep 20, 2018 46.08 46.15 46.07 46.15 191,103 +0.04(+0.10%)
Sep 19, 2018 46.13 46.15 46.08 46.10 295,624 -0.07(-0.15%)
Sep 18, 2018 46.25 46.25 46.16 46.17 496,647 -0.10(-0.21%)
Sep 17, 2018 46.22 46.28 46.21 46.27 205,945 +0.03(+0.06%)
Sep 14, 2018 46.24 46.29 46.24 46.24 216,435 -0.07(-0.15%)
Sep 13, 2018 46.36 46.39 46.32 46.32 149,695 +0.00(+0.00%)
Sep 12, 2018 46.33 46.35 46.32 46.32 202,791 +0.01(+0.02%)
Sep 11, 2018 46.35 46.35 46.30 46.31 311,825 -0.11(-0.23%)
Sep 10, 2018 46.39 46.42 46.39 46.41 166,894 +0.01(+0.02%)
Sep 07, 2018 46.44 46.44 46.39 46.41 732,292 -0.14(-0.31%)
Sep 06, 2018 46.50 46.57 46.50 46.55 687,997 +0.08(+0.17%)
Sep 05, 2018 46.49 46.51 46.47 46.47 585,865 -0.04(-0.08%)
Sep 04, 2018 46.54 46.54 46.48 46.50 423,960 -0.03(-0.07%)
Aug 31, 2018 46.54 46.54 46.54 0 +0.00(+0.00%)
Aug 30, 2018 46.49 46.54 46.49 46.54 193,416 +0.07(+0.15%)
Aug 29, 2018 46.49 46.49 46.44 46.46 213,975 -0.01(-0.02%)
Aug 28, 2018 46.49 46.51 46.47 46.47 219,650 -0.08(-0.17%)
Aug 27, 2018 46.56 46.58 46.54 46.55 195,902 -0.06(-0.13%)
Aug 24, 2018 46.54 46.62 46.54 46.62 876,735 +0.00(+0.00%)
Aug 23, 2018 46.62 46.63 46.60 46.62 209,282 +0.00(+0.00%)
Aug 22, 2018 46.62 46.64 46.60 46.62 286,509 +0.04(+0.08%)
Aug 21, 2018 46.56 46.59 46.56 46.58 210,725 -0.03(-0.06%)
Aug 20, 2018 46.56 46.62 46.56 46.61 234,815 +0.10(+0.21%)
Aug 17, 2018 46.52 46.55 46.49 46.51 902,022 +0.00(+0.00%)
Aug 16, 2018 46.51 46.53 46.46 46.51 192,850 -0.01(-0.02%)
Aug 15, 2018 46.50 46.58 46.50 46.52 194,284 +0.08(+0.17%)
Aug 14, 2018 46.47 46.47 46.43 46.44 205,764 -0.05(-0.11%)
Aug 13, 2018 46.48 46.53 46.45 46.49 335,090 +0.01(+0.02%)
Aug 10, 2018 46.40 46.52 46.40 46.48 187,687 +0.12(+0.27%)
Aug 09, 2018 46.30 46.36 46.30 46.36 1,146,270 +0.12(+0.25%)
Aug 08, 2018 46.24 46.27 46.24 46.24 183,669 +0.00(+0.00%)
Aug 07, 2018 46.28 46.28 46.22 46.24 202,820 -0.06(-0.13%)
Aug 06, 2018 46.30 46.35 46.29 46.30 354,803 +0.03(+0.06%)
Aug 03, 2018 46.21 46.29 46.21 46.28 779,407 +0.10(+0.21%)
Aug 02, 2018 46.17 46.21 46.15 46.18 142,479 +0.04(+0.08%)
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.