Skip to main content

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

50.71 -0.14 (-0.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.71 53.77 53.70 53.72 752,290 +0.02(+0.03%)
Aug 28, 2020 53.71 53.74 53.67 53.70 293,247 +0.06(+0.12%)
Aug 27, 2020 53.77 53.77 53.62 53.64 526,009 -0.06(-0.12%)
Aug 26, 2020 53.69 53.72 53.64 53.70 283,448 -0.01(-0.02%)
Aug 25, 2020 53.67 53.72 53.63 53.71 329,432 -0.05(-0.09%)
Aug 24, 2020 53.79 53.82 53.75 53.76 245,745 -0.05(-0.09%)
Aug 21, 2020 53.82 53.82 53.76 53.80 496,425 +0.02(+0.03%)
Aug 20, 2020 53.81 53.81 53.77 53.78 342,140 +0.05(+0.10%)
Aug 19, 2020 53.78 53.78 53.71 53.73 358,350 -0.03(-0.05%)
Aug 18, 2020 53.72 53.77 53.71 53.76 300,398 +0.05(+0.09%)
Aug 17, 2020 53.71 53.76 53.69 53.71 444,617 +0.04(+0.07%)
Aug 14, 2020 53.67 53.70 53.66 53.67 265,516 +0.04(+0.07%)
Aug 13, 2020 53.68 53.71 53.60 53.64 942,833 -0.06(-0.12%)
Aug 12, 2020 53.70 53.73 53.66 53.70 1,058,181 -0.06(-0.12%)
Aug 11, 2020 53.78 53.79 53.70 53.77 453,273 -0.11(-0.20%)
Aug 10, 2020 53.96 53.96 53.87 53.88 330,804 -0.03(-0.05%)
Aug 07, 2020 53.98 53.99 53.88 53.90 1,618,976 -0.05(-0.10%)
Aug 06, 2020 53.99 54.03 53.94 53.96 317,049 +0.02(+0.03%)
Aug 05, 2020 53.97 53.97 53.92 53.94 394,039 -0.06(-0.12%)
Aug 04, 2020 53.96 54.03 53.96 54.00 664,793 +0.06(+0.12%)
Aug 03, 2020 53.91 53.94 53.89 53.94 652,694 -0.01(-0.01%)
Jul 31, 2020 53.91 53.96 53.88 53.95 464,597 +0.04(+0.07%)
Jul 30, 2020 53.89 53.92 53.88 53.91 849,749 +0.03(+0.05%)
Jul 29, 2020 53.84 53.88 53.81 53.88 251,305 +0.05(+0.10%)
Jul 28, 2020 53.80 53.83 53.77 53.83 376,120 +0.07(+0.14%)
Jul 27, 2020 53.83 53.83 53.73 53.76 324,247 -0.05(-0.09%)
Jul 24, 2020 53.80 53.82 53.77 53.80 520,773 -0.01(-0.02%)
Jul 23, 2020 53.81 53.81 53.78 53.81 284,396 +0.02(+0.03%)
Jul 22, 2020 53.82 53.82 53.77 53.79 263,211 +0.00(+0.00%)
Jul 21, 2020 53.76 53.79 53.75 53.79 301,821 +0.04(+0.07%)
Jul 20, 2020 53.78 53.78 53.72 53.76 282,062 +0.01(+0.02%)
Jul 17, 2020 53.76 53.76 53.71 53.75 2,159,378 -0.01(-0.02%)
Jul 16, 2020 53.77 53.78 53.74 53.76 409,747 +0.03(+0.05%)
Jul 15, 2020 53.69 53.75 53.68 53.73 651,461 +0.00(+0.00%)
Jul 14, 2020 53.76 53.77 53.71 53.73 509,438 +0.01(+0.02%)
Jul 13, 2020 53.64 53.73 53.64 53.72 365,490 +0.03(+0.05%)
Jul 10, 2020 53.76 53.78 53.68 53.69 201,205 -0.06(-0.12%)
Jul 09, 2020 53.69 53.77 53.68 53.76 327,875 +0.07(+0.14%)
Jul 08, 2020 53.67 53.71 53.64 53.68 439,640 -0.01(-0.02%)
Jul 07, 2020 53.65 53.71 53.63 53.69 831,769 +0.07(+0.14%)
Jul 06, 2020 53.60 53.64 53.58 53.62 1,118,300 -0.06(-0.12%)
Jul 02, 2020 53.58 53.69 53.57 53.68 684,819 +0.05(+0.09%)
Jul 01, 2020 53.65 53.65 53.58 53.64 706,393 -0.03(-0.05%)
Jun 30, 2020 53.75 53.76 53.66 53.67 489,465 -0.06(-0.12%)
Jun 29, 2020 53.67 53.73 53.67 53.73 1,048,202 +0.05(+0.10%)
Jun 26, 2020 53.61 53.69 53.61 53.67 478,754 +0.09(+0.17%)
Jun 25, 2020 53.63 53.63 53.57 53.58 7,058,076 -0.01(-0.02%)
Jun 24, 2020 53.52 53.59 53.51 53.59 15,941,034 +0.05(+0.10%)
Jun 23, 2020 53.50 53.55 53.49 53.54 6,020,903 +0.01(+0.02%)
Jun 22, 2020 53.59 53.59 53.51 53.53 3,994,549 -0.03(-0.05%)
Jun 19, 2020 53.48 53.57 53.48 53.56 404,603 +0.03(+0.05%)
Jun 18, 2020 53.57 53.57 53.53 53.53 6,359,543 +0.03(+0.05%)
Jun 17, 2020 53.48 53.52 53.45 53.50 552,089 +0.03(+0.05%)
Jun 16, 2020 53.41 53.53 53.39 53.47 543,335 -0.05(-0.09%)
Jun 15, 2020 53.57 53.59 53.50 53.52 577,307 -0.02(-0.03%)
Jun 12, 2020 53.54 53.58 53.51 53.54 1,234,510 -0.04(-0.07%)
Jun 11, 2020 53.59 53.63 53.57 53.57 636,548 +0.05(+0.09%)
Jun 10, 2020 53.37 53.53 53.35 53.53 676,021 +0.26(+0.48%)
Jun 09, 2020 53.25 53.31 53.25 53.27 1,100,434 +0.13(+0.24%)
Jun 08, 2020 53.10 53.20 53.10 53.15 1,035,533 +0.03(+0.05%)
Jun 05, 2020 53.11 53.15 53.03 53.12 1,360,470 -0.18(-0.34%)
Jun 04, 2020 53.36 53.36 53.26 53.30 1,904,907 -0.09(-0.17%)
Jun 03, 2020 53.47 53.47 53.36 53.39 683,593 -0.17(-0.32%)
Jun 02, 2020 53.57 53.60 53.54 53.57 548,970 -0.05(-0.10%)
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.