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, 2017 45.76 45.84 45.75 45.79 105,024 +0.01(+0.02%)
Mar 30, 2017 45.82 45.82 45.77 45.78 122,669 +0.01(+0.02%)
Mar 29, 2017 45.76 45.82 45.74 45.77 141,275 -0.01(-0.02%)
Mar 28, 2017 45.85 45.88 45.78 45.78 110,647 -0.05(-0.11%)
Mar 27, 2017 45.85 45.88 45.80 45.83 388,049 +0.09(+0.19%)
Mar 24, 2017 45.73 45.78 45.71 45.74 82,484 -0.03(-0.06%)
Mar 23, 2017 45.77 45.80 45.73 45.77 68,450 +0.05(+0.11%)
Mar 22, 2017 45.73 45.77 45.70 45.72 118,033 +0.05(+0.11%)
Mar 21, 2017 45.59 45.67 45.59 45.67 165,563 +0.07(+0.16%)
Mar 20, 2017 45.56 45.60 45.55 45.59 30,520 +0.07(+0.16%)
Mar 17, 2017 45.52 45.55 45.51 45.52 61,194 +0.02(+0.04%)
Mar 16, 2017 45.53 45.55 45.50 45.51 65,804 +0.07(+0.15%)
Mar 15, 2017 45.29 45.44 45.29 45.44 78,173 +0.16(+0.36%)
Mar 14, 2017 45.27 45.31 45.27 45.27 435,676 -0.03(-0.06%)
Mar 13, 2017 45.30 45.33 45.30 45.30 233,932 -0.01(-0.01%)
Mar 10, 2017 45.32 45.41 45.29 45.31 119,379 +0.01(+0.02%)
Mar 09, 2017 45.33 45.33 45.30 45.30 61,892 -0.05(-0.11%)
Mar 08, 2017 45.33 45.37 45.32 45.35 127,351 -0.09(-0.21%)
Mar 07, 2017 45.48 45.48 45.44 45.45 82,978 -0.05(-0.11%)
Mar 06, 2017 45.50 45.51 45.46 45.50 78,860 +0.03(+0.06%)
Mar 03, 2017 45.45 45.50 45.41 45.47 423,280 -0.02(-0.04%)
Mar 02, 2017 45.49 45.50 45.44 45.49 248,410 -0.06(-0.13%)
Mar 01, 2017 45.56 45.58 45.53 45.55 102,584 -0.24(-0.51%)
Feb 28, 2017 45.82 45.87 45.77 45.78 79,578 -0.03(-0.06%)
Feb 27, 2017 45.89 45.91 45.80 45.81 129,544 -0.14(-0.31%)
Feb 24, 2017 45.89 45.97 45.87 45.95 148,877 +0.14(+0.31%)
Feb 23, 2017 45.77 45.81 45.73 45.81 107,957 +0.09(+0.19%)
Feb 22, 2017 45.73 45.74 45.60 45.72 79,416 +0.04(+0.09%)
Feb 21, 2017 45.60 45.72 45.60 45.68 131,883 -0.01(-0.02%)
Feb 17, 2017 45.69 45.69 45.69 0 +0.09(+0.21%)
Feb 16, 2017 45.49 45.63 45.49 45.60 136,796 +0.12(+0.26%)
Feb 15, 2017 45.46 45.49 45.44 45.48 67,847 -0.04(-0.09%)
Feb 14, 2017 45.64 45.64 45.48 45.52 98,144 -0.14(-0.32%)
Feb 13, 2017 45.66 45.67 45.60 45.66 92,071 -0.03(-0.06%)
Feb 10, 2017 45.65 45.72 45.65 45.69 298,194 -0.03(-0.07%)
Feb 09, 2017 45.84 45.85 45.72 45.72 57,583 -0.17(-0.37%)
Feb 08, 2017 45.87 45.91 45.83 45.89 75,296 +0.12(+0.26%)
Feb 07, 2017 45.72 45.83 45.72 45.77 71,795 +0.05(+0.11%)
Feb 06, 2017 45.72 45.77 45.66 45.72 124,781 +0.15(+0.34%)
Feb 03, 2017 45.65 45.69 45.53 45.57 228,377 +0.00(+0.00%)
Feb 02, 2017 45.61 45.66 45.55 45.57 95,463 +0.01(+0.02%)
Feb 01, 2017 45.49 45.59 45.44 45.56 132,280 -0.05(-0.11%)
Jan 31, 2017 45.54 45.65 45.54 45.61 105,994 +0.11(+0.24%)
Jan 30, 2017 45.51 45.57 45.50 45.50 111,194 -0.01(-0.02%)
Jan 27, 2017 45.48 45.53 45.47 45.51 126,971 +0.05(+0.11%)
Jan 26, 2017 45.40 45.48 45.35 45.46 79,206 +0.05(+0.11%)
Jan 25, 2017 45.45 45.47 45.38 45.41 173,538 -0.14(-0.30%)
Jan 24, 2017 45.57 45.64 45.51 45.54 119,192 -0.11(-0.24%)
Jan 23, 2017 45.54 45.71 45.53 45.65 141,417 +0.14(+0.32%)
Jan 20, 2017 45.45 45.53 45.41 45.51 216,945 +0.03(+0.07%)
Jan 19, 2017 45.44 45.50 45.41 45.48 262,241 -0.08(-0.17%)
Jan 18, 2017 45.68 45.72 45.54 45.55 106,807 -0.22(-0.48%)
Jan 17, 2017 45.77 45.80 45.71 45.77 98,736 +0.18(+0.39%)
Jan 13, 2017 45.59 45.59 45.59 0 -0.10(-0.22%)
Jan 12, 2017 45.75 45.79 45.67 45.70 139,616 +0.06(+0.13%)
Jan 11, 2017 45.65 45.76 45.60 45.64 101,743 -0.01(-0.02%)
Jan 10, 2017 45.62 45.67 45.62 45.65 93,948 +0.02(+0.04%)
Jan 09, 2017 45.61 45.66 45.60 45.63 97,252 +0.10(+0.22%)
Jan 06, 2017 45.56 45.60 45.50 45.53 87,218 -0.17(-0.37%)
Jan 05, 2017 45.54 45.71 45.54 45.70 244,077 +0.21(+0.47%)
Jan 04, 2017 45.47 45.50 45.42 45.48 331,080 +0.00(+0.00%)
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.