Skip to main content

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

50.74 -0.11 (-0.21%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.54 53.57 53.44 53.46 423,923 -0.04(-0.07%)
Apr 29, 2020 53.50 53.54 53.42 53.50 472,204 +0.02(+0.03%)
Apr 28, 2020 53.41 53.48 53.41 53.48 479,451 +0.12(+0.22%)
Apr 27, 2020 53.44 53.44 53.34 53.36 430,782 -0.14(-0.26%)
Apr 24, 2020 53.45 53.50 53.44 53.50 296,927 +0.01(+0.02%)
Apr 23, 2020 53.46 53.50 53.43 53.49 751,417 +0.01(+0.02%)
Apr 22, 2020 53.51 53.53 53.42 53.48 1,241,989 -0.10(-0.19%)
Apr 21, 2020 53.64 53.65 53.54 53.58 401,443 +0.07(+0.14%)
Apr 20, 2020 53.49 53.51 53.44 53.51 703,819 +0.06(+0.12%)
Apr 17, 2020 53.52 53.58 53.40 53.45 1,004,808 -0.09(-0.17%)
Apr 16, 2020 53.56 53.58 53.49 53.54 1,238,134 +0.02(+0.03%)
Apr 15, 2020 53.43 53.54 53.41 53.52 532,730 +0.25(+0.48%)
Apr 14, 2020 53.24 53.30 53.23 53.26 622,124 +0.05(+0.10%)
Apr 13, 2020 53.25 53.26 53.18 53.21 579,444 -0.05(-0.09%)
Apr 09, 2020 53.16 53.30 53.11 53.25 1,302,724 +0.07(+0.14%)
Apr 08, 2020 53.10 53.23 53.10 53.18 552,164 +0.01(+0.02%)
Apr 07, 2020 53.09 53.19 53.00 53.17 739,980 -0.13(-0.24%)
Apr 06, 2020 53.26 53.37 53.25 53.30 1,082,010 -0.14(-0.26%)
Apr 03, 2020 53.43 53.55 53.41 53.44 809,492 +0.03(+0.05%)
Apr 02, 2020 53.65 53.65 53.39 53.41 766,168 -0.05(-0.09%)
Apr 01, 2020 53.48 53.55 53.42 53.45 702,593 +0.04(+0.07%)
Mar 31, 2020 53.29 53.46 53.29 53.42 865,721 +0.09(+0.17%)
Mar 30, 2020 53.32 53.47 53.27 53.33 945,579 +0.08(+0.15%)
Mar 27, 2020 53.15 53.32 53.12 53.25 886,123 +0.23(+0.43%)
Mar 26, 2020 52.95 53.13 52.91 53.02 694,929 +0.16(+0.31%)
Mar 25, 2020 52.80 52.96 52.77 52.86 845,505 -0.02(-0.03%)
Mar 24, 2020 52.96 52.96 52.75 52.87 850,964 -0.29(-0.55%)
Mar 23, 2020 52.84 53.26 52.83 53.16 2,450,767 +0.50(+0.95%)
Mar 20, 2020 52.18 52.74 52.18 52.66 1,449,619 +0.66(+1.28%)
Mar 19, 2020 51.79 52.39 51.74 52.00 2,124,047 +0.08(+0.16%)
Mar 18, 2020 51.94 52.28 51.68 51.92 1,318,877 -0.31(-0.59%)
Mar 17, 2020 52.71 52.90 52.18 52.23 2,333,839 -0.76(-1.44%)
Mar 16, 2020 52.65 52.99 52.21 52.99 5,491,395 +0.75(+1.44%)
Mar 13, 2020 51.99 52.44 51.99 52.24 1,117,749 -0.25(-0.47%)
Mar 12, 2020 52.71 53.09 51.60 52.48 2,755,155 +0.10(+0.19%)
Mar 11, 2020 52.77 53.85 49.63 52.38 1,686,804 -0.22(-0.41%)
Mar 10, 2020 52.89 53.10 52.58 52.60 1,740,793 -0.49(-0.92%)
Mar 09, 2020 53.06 53.56 53.06 53.09 1,403,304 +0.30(+0.57%)
Mar 06, 2020 52.98 53.07 52.72 52.79 1,603,780 +0.25(+0.47%)
Mar 05, 2020 52.52 52.59 52.49 52.55 1,033,053 +0.29(+0.56%)
Mar 04, 2020 52.38 52.48 52.26 52.26 863,735 -0.08(-0.16%)
Mar 03, 2020 51.92 52.56 51.88 52.34 2,650,305 +0.49(+0.95%)
Mar 02, 2020 52.03 52.16 51.83 51.85 1,039,468 -0.06(-0.12%)
Feb 28, 2020 51.77 51.95 51.73 51.91 1,164,787 +0.44(+0.85%)
Feb 27, 2020 51.51 51.59 51.36 51.48 1,121,125 +0.18(+0.35%)
Feb 26, 2020 51.22 51.39 51.20 51.29 1,040,295 -0.01(-0.02%)
Feb 25, 2020 51.18 51.37 51.18 51.30 556,086 +0.11(+0.21%)
Feb 24, 2020 51.19 51.21 51.14 51.19 453,480 +0.28(+0.55%)
Feb 21, 2020 50.83 50.99 50.83 50.91 376,359 +0.15(+0.29%)
Feb 20, 2020 50.71 50.81 50.71 50.77 452,133 +0.09(+0.18%)
Feb 19, 2020 50.65 50.69 50.64 50.68 307,272 -0.02(-0.04%)
Feb 18, 2020 50.69 50.74 50.66 50.70 308,415 +0.08(+0.16%)
Feb 14, 2020 50.61 50.65 50.60 50.61 383,633 +0.05(+0.09%)
Feb 13, 2020 50.55 50.60 50.55 50.57 263,801 +0.03(+0.05%)
Feb 12, 2020 50.55 50.56 50.51 50.54 349,170 -0.08(-0.16%)
Feb 11, 2020 50.65 50.66 50.60 50.62 811,886 -0.06(-0.13%)
Feb 10, 2020 50.70 50.74 50.65 50.69 296,310 +0.06(+0.13%)
Feb 07, 2020 50.60 50.65 50.56 50.62 280,479 +0.15(+0.29%)
Feb 06, 2020 50.45 50.50 50.42 50.48 295,572 +0.00(+0.00%)
Feb 05, 2020 50.47 50.51 50.45 50.48 501,482 -0.11(-0.22%)
Feb 04, 2020 50.61 50.63 50.55 50.59 343,476 -0.18(-0.36%)
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.