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 (%)
Mar 31, 2014 42.94 43.03 42.91 43.03 32,829 +0.04(+0.10%)
Mar 28, 2014 43.05 43.07 42.98 42.99 20,269 -0.09(-0.21%)
Mar 27, 2014 43.04 43.10 43.04 43.08 18,430 +0.01(+0.02%)
Mar 26, 2014 43.01 43.10 43.01 43.07 13,023 +0.09(+0.21%)
Mar 25, 2014 42.98 43.02 42.97 42.98 27,021 +0.02(+0.06%)
Mar 24, 2014 42.93 42.98 42.93 42.96 33,067 -0.05(-0.11%)
Mar 21, 2014 42.96 43.01 42.95 43.01 19,711 +0.02(+0.06%)
Mar 20, 2014 42.98 42.99 42.95 42.98 18,919 +0.02(+0.06%)
Mar 19, 2014 43.28 43.28 42.93 42.96 26,619 -0.34(-0.79%)
Mar 18, 2014 43.23 43.30 43.23 43.30 21,272 +0.06(+0.13%)
Mar 17, 2014 43.25 43.31 43.21 43.25 17,083 -0.09(-0.20%)
Mar 14, 2014 43.38 43.38 43.29 43.33 10,891 +0.01(+0.03%)
Mar 13, 2014 43.12 43.33 43.10 43.32 20,794 +0.13(+0.30%)
Mar 12, 2014 43.18 43.19 43.15 43.19 8,312 +0.08(+0.19%)
Mar 11, 2014 43.09 43.11 43.04 43.11 16,465 +0.02(+0.06%)
Mar 10, 2014 43.04 43.10 43.04 43.08 21,876 +0.03(+0.08%)
Mar 07, 2014 43.04 43.09 43.03 43.05 34,322 -0.14(-0.32%)
Mar 06, 2014 43.16 43.21 43.15 43.19 56,932 -0.09(-0.21%)
Mar 05, 2014 43.24 43.30 43.20 43.28 50,402 +0.02(+0.06%)
Mar 04, 2014 43.37 43.37 43.25 43.25 45,917 -0.18(-0.41%)
Mar 03, 2014 43.37 43.46 43.34 43.43 259,324 +0.10(+0.24%)
Feb 28, 2014 43.30 43.33 43.23 43.33 40,482 -0.04(-0.09%)
Feb 27, 2014 43.35 43.38 43.31 43.37 24,568 +0.03(+0.08%)
Feb 26, 2014 43.26 43.34 43.24 43.33 25,817 +0.09(+0.21%)
Feb 25, 2014 43.21 43.27 43.20 43.25 28,175 +0.08(+0.19%)
Feb 24, 2014 43.18 43.20 43.11 43.16 26,380 -0.03(-0.08%)
Feb 21, 2014 43.14 43.20 43.13 43.20 10,208 +0.02(+0.06%)
Feb 20, 2014 43.17 43.23 43.11 43.17 33,355 -0.05(-0.11%)
Feb 19, 2014 43.34 43.34 43.19 43.22 26,495 -0.05(-0.11%)
Feb 18, 2014 43.20 43.29 43.20 43.27 29,569 +0.09(+0.22%)
Feb 14, 2014 43.21 43.18 43.18 43.18 40,581 -0.04(-0.08%)
Feb 13, 2014 43.18 43.23 43.16 43.21 59,154 +0.15(+0.34%)
Feb 12, 2014 43.11 43.11 43.03 43.07 121,548 -0.09(-0.21%)
Feb 11, 2014 43.15 43.19 43.14 43.16 98,517 -0.11(-0.26%)
Feb 10, 2014 43.26 43.29 43.26 43.27 21,164 +0.01(+0.02%)
Feb 07, 2014 43.21 43.29 43.21 43.26 12,784 +0.09(+0.21%)
Feb 06, 2014 43.21 43.21 43.16 43.17 49,104 -0.06(-0.14%)
Feb 05, 2014 43.25 43.29 43.23 43.23 871,751 -0.09(-0.20%)
Feb 04, 2014 43.29 43.32 43.29 43.32 32,391 -0.07(-0.15%)
Feb 03, 2014 43.20 43.38 43.20 43.38 77,646 +0.18(+0.41%)
Jan 31, 2014 43.19 43.23 43.19 43.21 38,341 +0.07(+0.17%)
Jan 30, 2014 43.12 43.13 43.07 43.13 15,581 -0.02(-0.06%)
Jan 29, 2014 43.13 43.18 43.10 43.16 32,731 +0.12(+0.28%)
Jan 28, 2014 43.03 43.04 42.98 43.04 17,791 +0.05(+0.11%)
Jan 27, 2014 43.01 43.08 42.97 42.99 27,887 -0.06(-0.13%)
Jan 24, 2014 43.05 43.09 43.00 43.04 140,638 +0.10(+0.23%)
Jan 23, 2014 42.84 42.97 42.84 42.95 21,752 +0.19(+0.44%)
Jan 22, 2014 42.75 42.80 42.73 42.76 29,624 -0.09(-0.21%)
Jan 21, 2014 42.82 42.86 42.82 42.85 31,178 -0.02(-0.06%)
Jan 17, 2014 42.83 42.87 42.87 42.87 17,742 +0.04(+0.10%)
Jan 16, 2014 42.82 42.85 42.81 42.83 25,015 +0.07(+0.17%)
Jan 15, 2014 42.72 42.76 42.71 42.76 12,865 -0.06(-0.13%)
Jan 14, 2014 42.87 42.88 42.80 42.82 19,697 -0.09(-0.21%)
Jan 13, 2014 42.86 42.93 42.86 42.91 92,628 +0.07(+0.15%)
Jan 10, 2014 42.74 42.84 42.74 42.84 31,836 +0.24(+0.56%)
Jan 09, 2014 42.57 42.60 42.54 42.60 13,458 +0.06(+0.13%)
Jan 08, 2014 42.61 42.61 42.53 42.55 27,732 -0.16(-0.38%)
Jan 07, 2014 42.69 42.73 42.67 42.71 31,709 +0.04(+0.10%)
Jan 06, 2014 42.63 42.69 42.62 42.67 51,546 +0.08(+0.19%)
Jan 03, 2014 42.59 42.65 42.57 42.59 17,687 -0.03(-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.