Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.71 47.77 47.69 47.77 893,750 -0.05(-0.11%)
Mar 28, 2019 47.83 47.85 47.76 47.82 604,071 -0.01(-0.02%)
Mar 27, 2019 47.83 47.93 47.82 47.83 232,989 +0.08(+0.17%)
Mar 26, 2019 47.73 47.80 47.69 47.75 471,852 -0.03(-0.06%)
Mar 25, 2019 47.69 47.86 47.66 47.78 391,128 +0.12(+0.24%)
Mar 22, 2019 47.57 47.70 47.56 47.66 536,318 +0.24(+0.51%)
Mar 21, 2019 47.48 47.48 47.41 47.43 225,717 -0.02(-0.04%)
Mar 20, 2019 47.25 47.47 47.25 47.44 328,508 +0.23(+0.49%)
Mar 19, 2019 47.19 47.26 47.19 47.21 542,729 -0.03(-0.06%)
Mar 18, 2019 47.25 47.28 47.24 47.24 300,383 -0.04(-0.09%)
Mar 15, 2019 47.27 47.30 47.25 47.28 352,592 +0.08(+0.17%)
Mar 14, 2019 47.22 47.24 47.16 47.20 219,048 -0.03(-0.06%)
Mar 13, 2019 47.21 47.25 47.19 47.23 276,659 -0.02(-0.04%)
Mar 12, 2019 47.19 47.26 47.18 47.25 290,779 +0.08(+0.17%)
Mar 11, 2019 47.19 47.19 47.13 47.17 371,349 -0.01(-0.02%)
Mar 08, 2019 47.17 47.21 47.13 47.18 679,741 +0.05(+0.11%)
Mar 07, 2019 47.09 47.15 47.08 47.12 277,001 +0.11(+0.23%)
Mar 06, 2019 46.93 47.03 46.93 47.02 821,718 +0.10(+0.21%)
Mar 05, 2019 46.86 46.93 46.85 46.92 1,955,744 +0.02(+0.04%)
Mar 04, 2019 46.86 46.93 46.84 46.90 361,599 +0.09(+0.19%)
Mar 01, 2019 46.86 46.89 46.80 46.81 875,063 -0.13(-0.29%)
Feb 28, 2019 46.97 46.99 46.91 46.95 630,913 -0.07(-0.15%)
Feb 27, 2019 47.04 47.04 46.98 47.02 298,075 -0.08(-0.17%)
Feb 26, 2019 47.09 47.11 47.05 47.10 312,505 +0.08(+0.17%)
Feb 25, 2019 47.00 47.02 46.98 47.02 365,969 -0.03(-0.06%)
Feb 22, 2019 47.00 47.09 47.00 47.04 294,828 +0.11(+0.23%)
Feb 21, 2019 46.96 46.96 46.92 46.94 2,705,226 -0.11(-0.23%)
Feb 20, 2019 47.05 47.07 47.02 47.04 378,176 +0.01(+0.02%)
Feb 19, 2019 47.04 47.05 47.01 47.04 424,634 +0.08(+0.17%)
Feb 15, 2019 46.96 46.99 46.95 46.96 455,664 -0.04(-0.08%)
Feb 14, 2019 47.02 47.04 46.97 46.99 725,013 +0.12(+0.25%)
Feb 13, 2019 46.88 46.90 46.85 46.88 225,223 -0.07(-0.15%)
Feb 12, 2019 46.97 46.98 46.93 46.95 598,010 -0.06(-0.13%)
Feb 11, 2019 47.01 47.02 46.96 47.01 546,555 -0.04(-0.09%)
Feb 08, 2019 47.04 47.08 47.04 47.05 987,911 +0.06(+0.13%)
Feb 07, 2019 46.97 47.03 46.96 46.99 403,882 +0.07(+0.15%)
Feb 06, 2019 46.94 46.94 46.89 46.92 561,668 +0.07(+0.15%)
Feb 05, 2019 46.87 46.91 46.85 46.85 631,780 +0.02(+0.04%)
Feb 04, 2019 46.83 46.85 46.80 46.83 378,774 -0.06(-0.13%)
Feb 01, 2019 47.00 47.00 46.87 46.89 1,461,171 -0.16(-0.33%)
Jan 31, 2019 47.00 47.09 46.98 47.05 873,060 +0.13(+0.28%)
Jan 30, 2019 46.78 46.94 46.77 46.92 564,195 +0.10(+0.21%)
Jan 29, 2019 46.74 46.82 46.74 46.82 566,629 +0.09(+0.19%)
Jan 28, 2019 46.70 46.75 46.70 46.73 429,058 +0.02(+0.04%)
Jan 25, 2019 46.74 46.74 46.68 46.71 804,098 -0.07(-0.15%)
Jan 24, 2019 46.77 46.82 46.76 46.78 946,384 +0.08(+0.17%)
Jan 23, 2019 46.65 46.72 46.64 46.70 969,397 +0.00(+0.00%)
Jan 22, 2019 46.66 46.74 46.66 46.70 447,693 +0.12(+0.25%)
Jan 18, 2019 46.62 46.68 46.55 46.59 227,304 -0.10(-0.21%)
Jan 17, 2019 46.74 46.75 46.67 46.69 263,124 -0.08(-0.17%)
Jan 16, 2019 46.74 46.78 46.72 46.77 215,318 -0.03(-0.06%)
Jan 15, 2019 46.85 46.86 46.76 46.79 298,570 -0.02(-0.04%)
Jan 14, 2019 46.82 46.85 46.78 46.81 674,893 +0.00(+0.00%)
Jan 11, 2019 46.79 46.83 46.78 46.81 371,644 +0.09(+0.19%)
Jan 10, 2019 46.78 46.81 46.70 46.72 460,577 -0.02(-0.04%)
Jan 09, 2019 46.68 46.79 46.68 46.74 795,522 +0.04(+0.08%)
Jan 08, 2019 46.71 46.77 46.70 46.70 305,632 -0.08(-0.17%)
Jan 07, 2019 46.90 46.94 46.78 46.78 421,300 -0.10(-0.21%)
Jan 04, 2019 46.93 46.95 46.86 46.88 2,655,312 -0.27(-0.58%)
Jan 03, 2019 46.89 47.17 46.88 47.16 696,264 +0.28(+0.60%)
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.