Indicators

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

47.92 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.94	48.01	47.88	47.98	52,831	+0.12(+0.25%)
Jul 28, 2016	47.77	47.88	47.77	47.86	275,666	+0.03(+0.07%)
Jul 27, 2016	47.76	47.85	47.70	47.82	193,310	+0.09(+0.20%)
Jul 26, 2016	47.72	47.74	47.65	47.73	54,061	+0.02(+0.04%)
Jul 25, 2016	47.75	47.77	47.70	47.71	34,586	-0.02(-0.04%)
Jul 22, 2016	47.68	47.78	47.68	47.73	190,711	-0.04(-0.09%)
Jul 21, 2016	47.66	47.80	47.64	47.77	66,267	+0.09(+0.18%)
Jul 20, 2016	47.67	47.72	47.65	47.69	96,709	-0.08(-0.16%)
Jul 19, 2016	47.72	47.79	47.69	47.76	50,553	+0.09(+0.19%)
Jul 18, 2016	47.72	47.75	47.64	47.67	100,322	-0.01(-0.02%)
Jul 15, 2016	47.69	47.72	47.63	47.68	145,229	-0.10(-0.20%)
Jul 14, 2016	47.77	47.84	47.76	47.77	131,839	-0.15(-0.32%)
Jul 13, 2016	47.91	47.99	47.86	47.93	184,903	+0.10(+0.22%)
Jul 12, 2016	47.88	47.98	47.76	47.82	716,958	-0.16(-0.34%)
Jul 11, 2016	48.08	48.09	47.98	47.99	373,498	-0.16(-0.32%)
Jul 08, 2016	48.06	48.17	48.06	48.14	36,582	+0.00(+0.00%)
Jul 07, 2016	48.07	48.18	48.05	48.14	67,871	-0.01(-0.02%)
Jul 06, 2016	48.17	48.18	48.10	48.15	359,942	-0.02(-0.05%)
Jul 05, 2016	48.16	48.24	48.08	48.17	99,532	+0.17(+0.35%)

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.