Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.43 52.63 52.31 52.63 573,164 +0.29(+0.56%)
Feb 25, 2021 52.61 52.64 52.16 52.33 1,833,013 -0.49(-0.92%)
Feb 24, 2021 52.75 52.84 52.73 52.82 322,990 -0.06(-0.10%)
Feb 23, 2021 52.83 52.91 52.83 52.88 417,249 +0.02(+0.03%)
Feb 22, 2021 52.86 52.92 52.82 52.86 357,023 -0.04(-0.07%)
Feb 19, 2021 52.92 52.95 52.86 52.90 368,106 -0.09(-0.17%)
Feb 18, 2021 52.96 53.02 52.93 52.99 433,364 -0.01(-0.02%)
Feb 17, 2021 52.98 53.02 52.96 53.00 454,431 +0.03(+0.05%)
Feb 16, 2021 53.07 53.08 52.95 52.97 472,009 -0.21(-0.40%)
Feb 12, 2021 53.21 53.23 53.17 53.18 412,505 -0.09(-0.17%)
Feb 11, 2021 53.28 53.30 53.25 53.27 237,523 -0.02(-0.03%)
Feb 10, 2021 53.24 53.29 53.24 53.29 269,925 +0.07(+0.14%)
Feb 09, 2021 53.21 53.25 53.21 53.22 518,576 +0.01(+0.02%)
Feb 08, 2021 53.20 53.25 53.17 53.21 1,391,086 +0.01(+0.02%)
Feb 05, 2021 53.24 53.28 53.20 53.20 2,391,769 -0.06(-0.10%)
Feb 04, 2021 53.22 53.25 53.20 53.25 409,126 +0.02(+0.03%)
Feb 03, 2021 53.26 53.28 53.24 53.24 356,232 -0.08(-0.16%)
Feb 02, 2021 53.31 53.33 53.29 53.32 333,509 -0.07(-0.14%)
Feb 01, 2021 53.36 53.40 53.35 53.39 677,532 +0.04(+0.07%)
Jan 29, 2021 53.30 53.37 53.30 53.35 2,420,252 -0.03(-0.05%)
Jan 28, 2021 53.39 53.41 53.33 53.38 912,275 -0.06(-0.12%)
Jan 27, 2021 53.44 53.48 53.43 53.45 443,080 +0.04(+0.07%)
Jan 26, 2021 53.40 53.42 53.39 53.41 352,945 -0.01(-0.02%)
Jan 25, 2021 53.34 53.42 53.34 53.42 413,937 +0.10(+0.19%)
Jan 22, 2021 53.30 53.32 53.28 53.32 419,293 +0.04(+0.07%)
Jan 21, 2021 53.25 53.29 53.24 53.28 491,592 -0.02(-0.03%)
Jan 20, 2021 53.26 53.30 53.25 53.30 585,124 +0.00(+0.00%)
Jan 19, 2021 53.22 53.30 53.21 53.30 396,731 +0.03(+0.05%)
Jan 15, 2021 53.22 53.28 53.19 53.27 623,669 +0.08(+0.16%)
Jan 14, 2021 53.23 53.26 53.16 53.19 567,428 -0.04(-0.07%)
Jan 13, 2021 53.16 53.25 53.16 53.22 444,829 +0.08(+0.16%)
Jan 12, 2021 53.07 53.15 53.03 53.14 894,482 -0.01(-0.02%)
Jan 11, 2021 53.17 53.17 53.13 53.15 688,346 -0.05(-0.09%)
Jan 08, 2021 53.21 53.23 53.16 53.20 630,189 -0.07(-0.14%)
Jan 07, 2021 53.28 53.29 53.25 53.27 700,599 -0.10(-0.19%)
Jan 06, 2021 53.41 53.41 53.31 53.37 545,284 -0.17(-0.33%)
Jan 05, 2021 53.57 53.58 53.51 53.55 442,705 -0.06(-0.12%)
Jan 04, 2021 53.53 53.61 53.52 53.61 537,429 +0.03(+0.05%)
Dec 31, 2020 53.58 53.58 53.58 807,979 +0.02(+0.03%)
Dec 30, 2020 53.53 53.56 53.53 53.56 807,979 +0.02(+0.03%)
Dec 29, 2020 53.50 53.55 53.50 53.55 352,407 +0.00(+0.00%)
Dec 28, 2020 53.49 53.55 53.48 53.55 332,115 +0.01(+0.02%)
Dec 24, 2020 53.53 53.54 53.52 53.54 217,523 +0.03(+0.05%)
Dec 23, 2020 53.50 53.51 53.45 53.51 670,454 -0.05(-0.09%)
Dec 22, 2020 53.54 53.56 53.51 53.56 766,780 +0.05(+0.09%)
Dec 21, 2020 53.52 53.53 53.48 53.51 559,182 +0.02(+0.03%)
Dec 18, 2020 53.52 53.53 53.47 53.49 400,278 -0.02(-0.03%)
Dec 17, 2020 53.57 53.57 53.47 53.51 701,118 -0.02(-0.04%)
Dec 16, 2020 53.47 53.54 53.47 53.53 597,023 -0.02(-0.03%)
Dec 15, 2020 53.53 53.55 53.50 53.55 835,395 -0.02(-0.03%)
Dec 14, 2020 53.51 53.59 53.49 53.57 2,052,201 -0.01(-0.02%)
Dec 11, 2020 53.55 53.60 53.55 53.58 879,932 +0.07(+0.14%)
Dec 10, 2020 53.45 53.50 53.43 53.50 614,649 +0.06(+0.12%)
Dec 09, 2020 53.41 53.46 53.39 53.44 1,202,676 -0.04(-0.07%)
Dec 08, 2020 53.48 53.53 53.47 53.48 793,498 +0.02(+0.03%)
Dec 07, 2020 53.42 53.47 53.42 53.46 1,106,086 +0.09(+0.17%)
Dec 04, 2020 53.37 53.37 53.33 53.37 986,825 -0.10(-0.19%)
Dec 03, 2020 53.43 53.48 53.41 53.47 2,195,666 +0.08(+0.16%)
Dec 02, 2020 53.39 53.39 53.33 53.38 867,407 -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.