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 (%)
Jun 30, 2011 41.22 41.22 40.96 41.03 18,773 -0.11(-0.26%)
Jun 29, 2011 41.26 41.27 41.11 41.13 101,118 -0.19(-0.47%)
Jun 28, 2011 41.54 41.55 41.30 41.33 10,484 -0.30(-0.72%)
Jun 27, 2011 41.75 41.75 41.58 41.63 18,245 -0.09(-0.21%)
Jun 24, 2011 41.59 41.75 41.59 41.72 49,194 +0.15(+0.37%)
Jun 23, 2011 41.57 41.62 41.55 41.57 31,994 +0.14(+0.34%)
Jun 22, 2011 41.48 41.49 41.40 41.43 14,725 +0.02(+0.06%)
Jun 21, 2011 41.43 41.45 41.36 41.40 64,850 -0.06(-0.13%)
Jun 20, 2011 41.46 41.46 41.46 41.46 53,630 -0.04(-0.10%)
Jun 17, 2011 41.46 41.51 41.44 41.50 7,389 +0.01(+0.03%)
Jun 16, 2011 41.45 41.51 41.43 41.49 8,701 +0.07(+0.18%)
Jun 15, 2011 41.20 41.44 41.20 41.42 12,656 +0.31(+0.74%)
Jun 14, 2011 41.17 41.22 41.09 41.11 55,273 -0.26(-0.62%)
Jun 13, 2011 41.34 41.43 41.32 41.37 20,765 -0.04(-0.10%)
Jun 10, 2011 41.39 41.45 41.39 41.41 113,603 +0.06(+0.16%)
Jun 09, 2011 41.43 41.43 41.30 41.35 18,973 -0.11(-0.27%)
Jun 08, 2011 41.39 41.50 41.38 41.46 22,133 +0.11(+0.28%)
Jun 07, 2011 41.26 41.35 41.25 41.35 8,841 +0.02(+0.04%)
Jun 06, 2011 41.28 41.36 41.22 41.33 65,996 +0.03(+0.07%)
Jun 03, 2011 41.42 41.42 41.26 41.30 5,954 +0.37(+0.91%)
May 24, 2011 40.88 40.94 40.85 40.93 2,697 -0.01(-0.01%)
May 23, 2011 41.03 41.03 40.92 40.93 12,687 +0.04(+0.10%)
May 20, 2011 40.84 40.89 40.82 40.89 4,354 +0.09(+0.21%)
May 19, 2011 40.65 40.80 40.65 40.80 8,762 +0.02(+0.06%)
May 18, 2011 40.91 40.91 40.76 40.78 8,010 -0.15(-0.37%)
May 17, 2011 40.94 40.96 40.85 40.93 189,938 +0.07(+0.16%)
May 16, 2011 40.83 40.87 40.75 40.87 35,410 +0.08(+0.20%)
May 13, 2011 40.76 40.85 40.75 40.78 12,627 +0.10(+0.24%)
May 12, 2011 40.74 40.77 40.66 40.69 10,079 -0.06(-0.14%)
May 11, 2011 40.63 40.75 40.61 40.74 12,282 +0.09(+0.22%)
May 10, 2011 40.74 40.74 40.65 40.65 21,837 -0.12(-0.30%)
May 09, 2011 40.76 40.79 40.75 40.78 11,215 +0.06(+0.14%)
May 06, 2011 40.60 40.74 40.56 40.72 10,592 +0.05(+0.11%)
May 05, 2011 40.63 40.70 40.63 40.67 18,980 +0.11(+0.27%)
May 04, 2011 40.51 40.59 40.51 40.56 4,361 +0.03(+0.08%)
May 03, 2011 40.53 40.53 40.47 40.53 16,866 +0.07(+0.18%)
May 02, 2011 40.46 40.46 40.46 40.46 12,024 -0.02(-0.04%)
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%)
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.