Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.46 52.55 52.46 52.37 1,351,383 +0.11(+0.21%)
Nov 29, 2021 52.16 52.29 52.14 52.26 764,336 -0.02(-0.04%)
Nov 26, 2021 52.22 52.32 52.19 52.27 2,748,028 +0.43(+0.82%)
Nov 24, 2021 51.78 51.86 51.76 51.85 362,836 +0.05(+0.09%)
Nov 23, 2021 51.84 51.88 51.80 51.80 710,759 -0.09(-0.18%)
Nov 22, 2021 52.00 52.02 51.87 51.89 498,428 -0.27(-0.52%)
Nov 19, 2021 52.23 52.29 52.14 52.16 378,738 +0.03(+0.05%)
Nov 18, 2021 52.04 52.13 52.09 52.13 8,752,589 +0.03(+0.05%)
Nov 17, 2021 51.98 52.11 51.98 52.11 5,075,586 +0.12(+0.23%)
Nov 16, 2021 52.00 52.06 51.98 51.99 308,994 -0.02(-0.04%)
Nov 15, 2021 52.10 52.11 52.00 52.00 350,942 -0.10(-0.20%)
Nov 12, 2021 52.13 52.18 52.08 52.11 334,978 +0.08(+0.16%)
Nov 11, 2021 52.12 52.13 52.01 52.02 210,638 -0.12(-0.23%)
Nov 10, 2021 52.37 52.14 448,350 -0.34(-0.65%)
Nov 09, 2021 52.47 52.54 52.47 52.49 387,095 +0.13(+0.25%)
Nov 08, 2021 52.48 52.48 52.34 52.36 611,077 -0.16(-0.30%)
Nov 05, 2021 52.42 52.55 52.42 52.51 1,006,568 +0.15(+0.28%)
Nov 04, 2021 52.25 52.39 52.25 52.37 348,071 +0.17(+0.32%)
Nov 03, 2021 52.25 52.26 52.08 52.20 1,053,942 -0.06(-0.11%)
Nov 02, 2021 52.21 52.30 52.21 52.26 199,914 +0.10(+0.20%)
Nov 01, 2021 52.06 52.18 52.17 52.15 1,253,573 +0.02(+0.04%)
Oct 29, 2021 52.05 52.21 52.01 52.13 1,754,413 -0.02(-0.04%)
Oct 28, 2021 52.17 52.26 52.12 52.15 433,680 -0.09(-0.18%)
Oct 27, 2021 52.19 52.28 52.07 52.24 401,651 +0.12(+0.23%)
Oct 26, 2021 52.08 52.12 52.12 330,776 +0.01(+0.02%)
Oct 25, 2021 52.07 52.14 52.06 52.11 333,433 +0.06(+0.12%)
Oct 22, 2021 51.97 52.06 51.94 52.05 1,453,162 +0.06(+0.11%)
Oct 21, 2021 52.06 52.07 51.98 51.99 377,186 -0.14(-0.27%)
Oct 20, 2021 52.14 52.17 52.11 52.13 374,861 +0.01(+0.02%)
Oct 19, 2021 52.18 52.18 52.11 52.12 276,590 -0.05(-0.09%)
Oct 18, 2021 52.14 52.19 52.08 52.17 616,166 -0.09(-0.18%)
Oct 15, 2021 52.31 52.33 52.23 52.26 231,438 -0.17(-0.32%)
Oct 14, 2021 52.40 52.45 52.38 52.43 388,817 +0.06(+0.12%)
Oct 13, 2021 52.33 52.41 52.32 52.36 364,532 +0.02(+0.04%)
Oct 12, 2021 52.29 52.35 52.26 52.34 285,369 +0.12(+0.23%)
Oct 11, 2021 52.26 52.30 52.22 52.22 1,205,604 -0.11(-0.21%)
Oct 08, 2021 52.40 52.40 52.31 52.33 371,082 -0.07(-0.14%)
Oct 07, 2021 52.45 52.47 52.41 52.41 257,247 -0.13(-0.25%)
Oct 06, 2021 52.52 52.56 52.50 52.54 312,143 +0.01(+0.02%)
Oct 05, 2021 52.57 52.58 52.50 52.53 264,196 -0.09(-0.18%)
Oct 04, 2021 52.60 52.68 52.57 52.62 415,129 -0.06(-0.11%)
Oct 01, 2021 52.59 52.68 52.57 52.68 1,212,411 +0.13(+0.25%)
Sep 30, 2021 52.46 52.53 52.43 52.54 204,997 +0.06(+0.11%)
Sep 29, 2021 52.48 52.53 52.43 52.49 188,247 +0.06(+0.11%)
Sep 28, 2021 52.43 52.50 52.38 52.43 345,240 -0.09(-0.18%)
Sep 27, 2021 52.53 52.58 52.52 52.53 317,188 -0.07(-0.14%)
Sep 24, 2021 52.65 52.66 52.58 52.60 277,407 -0.09(-0.18%)
Sep 23, 2021 52.80 52.81 52.68 52.69 332,581 -0.25(-0.47%)
Sep 22, 2021 52.96 53.01 52.87 52.94 471,489 -0.04(-0.07%)
Sep 21, 2021 53.00 53.02 52.95 52.98 300,757 -0.01(-0.02%)
Sep 20, 2021 52.94 53.03 52.92 52.99 226,121 +0.14(+0.26%)
Sep 17, 2021 52.84 52.86 52.81 52.85 252,059 -0.09(-0.18%)
Sep 16, 2021 52.93 52.98 52.90 52.94 289,561 -0.10(-0.19%)
Sep 15, 2021 53.05 53.06 53.00 53.04 248,945 -0.05(-0.09%)
Sep 14, 2021 53.05 53.12 53.04 53.09 273,421 +0.09(+0.17%)
Sep 13, 2021 52.99 53.03 52.99 53.00 246,554 +0.03(+0.05%)
Sep 10, 2021 53.00 53.01 52.93 52.97 1,679,818 -0.09(-0.17%)
Sep 09, 2021 53.00 53.09 52.97 53.06 259,045 +0.08(+0.16%)
Sep 08, 2021 52.93 53.00 52.92 52.98 252,408 +0.06(+0.12%)
Sep 07, 2021 52.91 52.95 52.89 52.91 314,306 -0.12(-0.23%)
Sep 03, 2021 53.03 53.04 53.00 53.04 1,610,064 -0.05(-0.09%)
Sep 02, 2021 53.07 53.09 53.05 53.08 748,641 +0.04(+0.07%)
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.