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

56.56 USD -0.09 (-0.16%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 52.37 52.40 52.29 52.34 9,681,650 +0.00(+0.00%)
May 30, 2018 52.38 52.42 52.31 52.34 103,702 -0.21(-0.40%)
May 29, 2018 52.29 52.60 52.23 52.55 9,549,315 +0.41(+0.78%)
May 25, 2018 52.14 52.14 52.14 0 +0.18(+0.35%)
May 24, 2018 51.95 52.03 51.95 51.96 88,553 +0.09(+0.17%)
May 23, 2018 51.81 51.92 51.81 51.87 80,787 +0.13(+0.25%)
May 22, 2018 51.70 51.74 51.69 51.74 85,328 -0.00(-0.01%)
May 21, 2018 51.67 51.75 51.66 51.74 76,027 +0.03(+0.07%)
May 18, 2018 51.67 51.74 51.67 51.71 153,895 +0.14(+0.27%)
May 17, 2018 51.61 51.64 51.57 51.57 65,579 -0.01(-0.02%)
May 16, 2018 51.69 51.69 51.57 51.58 309,571 -0.07(-0.14%)
May 15, 2018 51.71 51.73 51.61 51.65 88,946 -0.18(-0.35%)
May 14, 2018 51.82 51.87 51.82 51.83 109,086 -0.07(-0.13%)
May 11, 2018 51.88 51.90 51.85 51.90 78,614 +0.00(+0.00%)
May 10, 2018 51.89 51.92 51.87 51.90 77,988 +0.08(+0.15%)
May 09, 2018 51.82 51.88 51.82 51.82 101,433 -0.08(-0.15%)
May 08, 2018 51.89 51.95 51.88 51.90 129,525 -0.08(-0.15%)
May 07, 2018 51.98 51.99 51.94 51.98 120,725 +0.00(+0.00%)
May 04, 2018 52.01 52.02 51.93 51.98 72,175 +0.02(+0.04%)
May 03, 2018 51.96 52.02 51.95 51.96 127,100 +0.07(+0.13%)
May 02, 2018 51.87 51.92 51.86 51.89 158,773 +0.00(+0.00%)
May 01, 2018 51.90 51.93 51.85 51.89 214,067 -0.13(-0.25%)
Apr 30, 2018 52.00 52.04 51.98 52.02 105,097 +0.05(+0.10%)
Apr 27, 2018 51.94 52.00 51.94 51.97 95,146 +0.06(+0.12%)
Apr 26, 2018 51.90 51.94 51.89 51.91 146,342 +0.06(+0.12%)
Apr 25, 2018 51.84 51.88 51.84 51.85 87,269 -0.04(-0.08%)
Apr 24, 2018 51.85 51.93 51.85 51.89 83,837 -0.01(-0.02%)
Apr 23, 2018 51.92 51.99 51.88 51.90 119,215 -0.06(-0.13%)
Apr 20, 2018 52.01 52.04 51.96 51.97 109,630 -0.08(-0.16%)
Apr 19, 2018 52.07 52.10 52.03 52.05 131,548 -0.11(-0.21%)
Apr 18, 2018 52.23 52.24 52.15 52.16 116,341 -0.15(-0.29%)
Apr 17, 2018 52.25 52.31 52.25 52.31 115,672 +0.02(+0.04%)
Apr 16, 2018 52.16 52.29 52.16 52.29 117,324 +0.03(+0.06%)
Apr 13, 2018 52.25 52.31 52.22 52.26 131,605 -0.02(-0.04%)
Apr 12, 2018 52.34 52.40 52.26 52.28 129,813 -0.12(-0.23%)
Apr 11, 2018 52.43 52.49 52.37 52.40 194,123 +0.00(+0.00%)
Apr 10, 2018 52.40 52.42 52.34 52.40 761,650 -0.03(-0.06%)
Apr 09, 2018 52.38 52.45 52.37 52.43 101,256 -0.06(-0.11%)
Apr 06, 2018 52.42 52.49 52.38 52.49 161,422 +0.16(+0.31%)
Apr 05, 2018 52.31 52.34 52.28 52.33 76,165 -0.04(-0.08%)
Apr 04, 2018 52.47 52.50 52.35 52.37 176,180 -0.08(-0.15%)
Apr 03, 2018 52.44 52.51 52.38 52.45 346,017 -0.09(-0.17%)
Apr 02, 2018 52.52 52.67 52.42 52.54 307,808 -0.05(-0.10%)
Mar 29, 2018 52.59 52.59 52.59 0 +0.12(+0.23%)
Mar 28, 2018 52.55 52.57 52.45 52.47 99,928 -0.07(-0.13%)
Mar 27, 2018 52.38 52.55 52.38 52.54 120,199 +0.18(+0.34%)
Mar 26, 2018 52.37 52.41 52.31 52.36 109,870 -0.09(-0.17%)
Mar 23, 2018 52.34 52.47 52.31 52.45 107,590 +0.11(+0.21%)
Mar 22, 2018 52.34 52.42 52.30 52.34 83,890 +0.09(+0.17%)
Mar 21, 2018 52.17 52.25 52.10 52.25 537,372 +0.07(+0.13%)
Mar 20, 2018 52.18 52.23 52.17 52.18 95,595 -0.07(-0.13%)
Mar 19, 2018 52.24 52.35 52.23 52.25 117,401 -0.03(-0.06%)
Mar 16, 2018 52.31 52.35 52.27 52.28 79,851 -0.08(-0.15%)
Mar 15, 2018 52.36 52.39 52.31 52.36 197,020 +0.01(+0.02%)
Mar 14, 2018 52.27 52.40 52.27 52.35 79,013 +0.02(+0.04%)
Mar 13, 2018 52.30 52.33 52.26 52.33 85,560 +0.08(+0.15%)
Mar 12, 2018 52.22 52.28 52.19 52.25 120,533 +0.03(+0.06%)
Mar 09, 2018 52.19 52.26 52.17 52.22 184,748 -0.05(-0.10%)
Mar 08, 2018 52.22 52.32 52.22 52.27 182,414 +0.02(+0.04%)
Mar 07, 2018 52.32 52.21 52.25 367,647 +0.01(+0.02%)
Mar 06, 2018 52.20 52.28 52.18 52.24 345,236 -0.02(-0.04%)
Mar 05, 2018 52.31 52.32 52.18 52.26 225,264 +0.06(+0.11%)
Mar 02, 2018 52.29 52.33 52.20 52.20 81,618 -0.18(-0.34%)
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.