Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.43 40.50 40.41 40.47 17,157 +0.04(+0.09%)
Apr 28, 2011 40.41 40.46 40.37 40.43 19,702 +0.17(+0.43%)
Apr 27, 2011 40.29 40.31 40.25 40.26 12,853 -0.12(-0.29%)
Apr 26, 2011 40.29 40.38 40.27 40.38 28,764 +0.13(+0.33%)
Apr 25, 2011 40.19 40.26 40.19 40.25 10,252 +0.08(+0.20%)
Apr 21, 2011 40.14 40.18 40.14 40.17 8,204 +0.00(+0.01%)
Apr 20, 2011 40.21 40.21 40.15 40.16 13,346 -0.07(-0.19%)
Apr 19, 2011 40.25 40.27 40.22 40.24 32,736 +0.02(+0.04%)
Apr 18, 2011 40.18 40.24 40.12 40.22 21,538 +0.11(+0.27%)
Apr 15, 2011 40.09 40.13 40.06 40.12 15,111 +0.18(+0.45%)
Apr 14, 2011 40.07 40.07 39.94 39.94 3,150 -0.04(-0.09%)
Apr 13, 2011 39.87 40.00 39.87 39.97 5,506 +0.06(+0.14%)
Apr 12, 2011 39.84 39.92 39.84 39.92 2,909 +0.19(+0.47%)
Apr 11, 2011 39.73 39.77 39.69 39.73 8,222 +0.03(+0.07%)
Apr 08, 2011 39.63 39.71 39.63 39.70 6,911 -0.02(-0.05%)
Apr 07, 2011 39.78 39.78 39.72 39.72 22,684 -0.02(-0.06%)
Apr 06, 2011 39.77 39.79 39.72 39.74 18,104 -0.10(-0.25%)
Apr 05, 2011 39.95 39.95 39.83 39.84 13,111 -0.12(-0.31%)
Apr 04, 2011 39.95 40.02 39.94 39.96 41,767 +0.12(+0.31%)
Apr 01, 2011 39.76 39.87 39.72 39.84 14,144 -0.09(-0.22%)
Mar 31, 2011 40.04 40.05 39.87 39.93 33,448 -0.06(-0.14%)
Mar 30, 2011 39.94 40.01 39.93 39.99 8,982 +0.12(+0.29%)
Mar 29, 2011 39.92 39.95 39.87 39.87 7,470 -0.10(-0.24%)
Mar 28, 2011 39.95 39.99 39.91 39.96 4,834 +0.00(+0.00%)
Mar 25, 2011 40.11 40.13 39.96 39.96 16,807 -0.11(-0.26%)
Mar 24, 2011 40.15 40.19 40.06 40.07 9,824 -0.14(-0.35%)
Mar 23, 2011 40.36 40.37 40.21 40.21 12,869 -0.05(-0.11%)
Mar 22, 2011 40.22 40.26 40.21 40.26 10,241 -0.02(-0.06%)
Mar 21, 2011 40.30 40.35 40.26 40.28 92,371 -0.12(-0.31%)
Mar 18, 2011 40.36 40.44 40.36 40.41 5,047 -0.10(-0.24%)
Mar 17, 2011 40.50 40.50 40.40 40.50 4,932 -0.10(-0.23%)
Mar 16, 2011 40.47 40.66 40.44 40.60 32,998 +0.25(+0.62%)
Mar 15, 2011 40.43 40.44 40.32 40.35 46,549 +0.07(+0.16%)
Mar 14, 2011 40.26 40.34 40.26 40.28 96,849 +0.12(+0.31%)
Mar 11, 2011 40.20 40.20 40.12 40.16 12,105 -0.04(-0.11%)
Mar 10, 2011 40.05 40.21 40.00 40.20 20,753 +0.23(+0.57%)
Mar 09, 2011 39.89 40.00 39.84 39.97 12,192 +0.15(+0.37%)
Mar 08, 2011 39.85 39.87 39.80 39.83 40,937 -0.06(-0.16%)
Mar 07, 2011 39.85 39.96 39.78 39.89 11,261 -0.02(-0.05%)
Mar 04, 2011 39.78 39.91 39.78 39.91 6,822 +0.24(+0.60%)
Mar 03, 2011 39.76 39.76 39.67 39.67 2,719 -0.24(-0.61%)
Mar 02, 2011 40.03 40.07 39.91 39.91 18,899 -0.14(-0.35%)
Mar 01, 2011 39.87 40.05 39.87 40.05 24,049 -0.02(-0.04%)
Feb 28, 2011 40.06 40.09 40.03 40.07 12,214 +0.08(+0.19%)
Feb 25, 2011 39.96 40.01 39.96 39.99 2,361 +0.06(+0.14%)
Feb 24, 2011 39.97 40.01 39.94 39.94 5,533 +0.06(+0.14%)
Feb 23, 2011 39.98 39.98 39.86 39.88 30,215 -0.07(-0.19%)
Feb 22, 2011 39.83 39.96 39.78 39.95 11,644 +0.30(+0.75%)
Feb 18, 2011 39.61 39.68 39.59 39.65 2,366 -0.02(-0.04%)
Feb 17, 2011 39.69 39.69 39.61 39.67 11,269 +0.11(+0.28%)
Feb 16, 2011 39.55 39.60 39.48 39.56 12,272 -0.00(-0.01%)
Feb 15, 2011 39.57 39.57 39.54 39.56 7,502 +0.05(+0.12%)
Feb 14, 2011 39.48 39.58 39.48 39.52 6,882 +0.02(+0.05%)
Feb 11, 2011 39.55 39.55 39.45 39.50 9,841 +0.09(+0.24%)
Feb 10, 2011 39.48 39.50 39.38 39.40 89,348 -0.15(-0.38%)
Feb 09, 2011 39.43 39.56 39.41 39.55 9,002 +0.14(+0.34%)
Feb 08, 2011 39.57 39.58 39.42 39.42 8,777 -0.17(-0.43%)
Feb 07, 2011 39.49 39.60 39.49 39.59 7,920 +0.01(+0.01%)
Feb 04, 2011 39.72 39.72 39.58 39.58 34,069 -0.20(-0.50%)
Feb 03, 2011 39.84 39.88 39.78 39.78 7,195 -0.18(-0.46%)
Feb 02, 2011 40.11 40.11 39.93 39.96 9,332 -0.07(-0.18%)
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.