Skip to main content

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

49.06 -0.06 (-0.12%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.61 46.66 46.56 46.58 78,222 -0.03(-0.06%)
Feb 27, 2017 46.68 46.71 46.59 46.60 127,336 -0.14(-0.31%)
Feb 24, 2017 46.69 46.76 46.66 46.75 146,340 +0.14(+0.31%)
Feb 23, 2017 46.57 46.60 46.53 46.60 106,117 +0.09(+0.19%)
Feb 22, 2017 46.53 46.53 46.39 46.52 78,063 +0.04(+0.09%)
Feb 21, 2017 46.40 46.51 46.40 46.47 129,635 -0.01(-0.02%)
Feb 17, 2017 46.48 46.48 46.48 0 +0.10(+0.21%)
Feb 16, 2017 46.28 46.42 46.28 46.39 134,464 +0.12(+0.26%)
Feb 15, 2017 46.25 46.28 46.23 46.27 66,691 -0.04(-0.09%)
Feb 14, 2017 46.43 46.43 46.27 46.31 96,471 -0.15(-0.32%)
Feb 13, 2017 46.45 46.46 46.40 46.46 90,502 -0.03(-0.06%)
Feb 10, 2017 46.44 46.52 46.44 46.48 293,112 -0.03(-0.07%)
Feb 09, 2017 46.64 46.65 46.52 46.52 56,602 -0.17(-0.37%)
Feb 08, 2017 46.66 46.71 46.62 46.69 74,012 +0.12(+0.26%)
Feb 07, 2017 46.51 46.63 46.51 46.57 70,572 +0.05(+0.11%)
Feb 06, 2017 46.51 46.57 46.46 46.52 122,655 +0.16(+0.34%)
Feb 03, 2017 46.44 46.48 46.32 46.36 224,485 +0.00(+0.00%)
Feb 02, 2017 46.40 46.46 46.34 46.36 93,836 +0.01(+0.02%)
Feb 01, 2017 46.28 46.38 46.23 46.35 130,026 -0.05(-0.11%)
Jan 31, 2017 46.33 46.44 46.33 46.40 104,187 +0.11(+0.24%)
Jan 30, 2017 46.30 46.36 46.29 46.29 109,298 -0.01(-0.02%)
Jan 27, 2017 46.26 46.32 46.26 46.30 124,806 +0.05(+0.11%)
Jan 26, 2017 46.19 46.26 46.14 46.25 77,856 +0.05(+0.11%)
Jan 25, 2017 46.24 46.26 46.17 46.20 170,580 -0.14(-0.30%)
Jan 24, 2017 46.36 46.43 46.30 46.33 117,160 -0.11(-0.24%)
Jan 23, 2017 46.33 46.50 46.32 46.45 139,006 +0.15(+0.32%)
Jan 20, 2017 46.24 46.32 46.20 46.30 213,247 +0.03(+0.07%)
Jan 19, 2017 46.23 46.29 46.20 46.26 257,771 -0.08(-0.17%)
Jan 18, 2017 46.47 46.51 46.33 46.34 104,986 -0.23(-0.48%)
Jan 17, 2017 46.57 46.59 46.51 46.57 97,053 +0.18(+0.39%)
Jan 13, 2017 46.39 46.39 46.39 0 -0.10(-0.22%)
Jan 12, 2017 46.54 46.59 46.46 46.49 137,236 +0.06(+0.13%)
Jan 11, 2017 46.44 46.56 46.39 46.43 100,009 -0.01(-0.02%)
Jan 10, 2017 46.41 46.46 46.41 46.44 92,346 +0.02(+0.04%)
Jan 09, 2017 46.40 46.45 46.39 46.42 95,594 +0.10(+0.22%)
Jan 06, 2017 46.35 46.39 46.29 46.32 85,732 -0.17(-0.37%)
Jan 05, 2017 46.33 46.50 46.33 46.49 239,917 +0.22(+0.47%)
Jan 04, 2017 46.26 46.29 46.21 46.27 325,437 +0.00(+0.00%)
Jan 03, 2017 46.18 46.29 46.13 46.27 146,480 +0.03(+0.07%)
Dec 30, 2016 46.24 46.24 46.24 0 +0.05(+0.11%)
Dec 29, 2016 46.11 46.23 46.11 46.19 161,080 +0.12(+0.26%)
Dec 28, 2016 45.98 46.11 45.94 46.06 123,325 +0.11(+0.25%)
Dec 27, 2016 45.93 45.98 45.93 45.95 161,112 -0.08(-0.17%)
Dec 23, 2016 46.03 46.03 46.03 0 +0.05(+0.10%)
Dec 22, 2016 45.95 46.01 45.95 45.98 102,875 -0.01(-0.02%)
Dec 21, 2016 45.98 46.01 45.96 45.99 126,692 +0.05(+0.11%)
Dec 20, 2016 45.88 45.97 45.87 45.94 112,499 -0.06(-0.13%)
Dec 19, 2016 45.96 46.02 45.93 46.00 120,915 +0.13(+0.28%)
Dec 16, 2016 45.88 45.95 45.81 45.87 94,756 +0.07(+0.15%)
Dec 15, 2016 45.86 45.90 45.79 45.80 124,174 -0.12(-0.26%)
Dec 14, 2016 46.27 46.30 45.92 45.93 120,894 -0.27(-0.58%)
Dec 13, 2016 46.24 46.26 46.16 46.20 164,691 -0.03(-0.07%)
Dec 12, 2016 46.17 46.25 46.15 46.23 128,657 +0.03(+0.07%)
Dec 09, 2016 46.32 46.35 46.19 46.19 104,215 -0.14(-0.30%)
Dec 08, 2016 46.33 46.38 46.31 46.33 134,356 -0.10(-0.21%)
Dec 07, 2016 46.35 46.44 46.35 46.43 87,244 +0.10(+0.22%)
Dec 06, 2016 46.34 46.34 46.29 46.32 74,141 -0.01(-0.02%)
Dec 05, 2016 46.25 46.38 46.18 46.33 315,176 +0.01(+0.02%)
Dec 02, 2016 46.23 46.35 46.23 46.32 94,877 +0.14(+0.30%)
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.