Indicators

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

48.28 -0.11 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.07	54.14	54.05	54.13	791,520	+0.09(+0.17%)
May 28, 2020	54.01	54.04	53.98	54.04	477,858	+0.01(+0.02%)
May 27, 2020	54.01	54.09	54.00	54.03	383,059	-0.01(-0.02%)
May 26, 2020	54.01	54.04	53.97	54.04	582,579	-0.03(-0.05%)
May 22, 2020	54.04	54.12	54.04	54.06	274,125	+0.02(+0.03%)
May 21, 2020	54.05	54.08	54.02	54.04	255,674	+0.02(+0.03%)
May 20, 2020	54.00	54.07	53.96	54.03	334,678	-0.01(-0.02%)
May 19, 2020	53.92	54.04	53.92	54.04	723,479	+0.10(+0.19%)
May 18, 2020	54.06	54.06	53.90	53.93	428,103	-0.18(-0.34%)
May 15, 2020	54.16	54.17	54.09	54.12	400,921	-0.01(-0.02%)
May 14, 2020	54.13	54.17	54.11	54.13	498,345	+0.04(+0.07%)
May 13, 2020	54.06	54.11	54.03	54.09	739,851	+0.07(+0.14%)
May 12, 2020	53.89	54.04	53.89	54.02	749,064	+0.05(+0.09%)
May 11, 2020	54.01	54.04	53.91	53.97	464,680	-0.06(-0.12%)
May 08, 2020	54.05	54.15	54.00	54.04	676,676	-0.08(-0.15%)
May 07, 2020	53.94	54.13	53.92	54.12	774,192	+0.20(+0.38%)
May 06, 2020	53.85	53.92	53.81	53.92	395,933	-0.06(-0.10%)
May 05, 2020	53.92	53.98	53.91	53.97	1,026,440	-0.03(-0.05%)
May 04, 2020	53.98	54.01	53.94	54.00	433,356	+0.02(+0.03%)

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.