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 (%)
Dec 30, 2011	43.86	46.10	43.84	43.94	106,001	+0.10(+0.24%)
Dec 29, 2011	43.75	43.88	43.73	43.84	174,606	+0.09(+0.20%)
Dec 28, 2011	43.66	43.77	43.64	43.75	37,591	+0.10(+0.23%)
Dec 27, 2011	43.63	43.68	43.62	43.65	22,782	+0.02(+0.04%)
Dec 23, 2011	43.70	43.70	43.59	43.64	19,441	-0.12(-0.26%)
Dec 21, 2011	43.87	43.89	43.75	43.75	25,515	-0.10(-0.23%)
Dec 20, 2011	43.94	43.94	43.84	43.85	11,673	-0.17(-0.38%)
Dec 19, 2011	43.96	44.03	43.94	44.02	13,297	+0.05(+0.10%)
Dec 16, 2011	43.90	43.98	43.90	43.97	15,067	+0.10(+0.24%)
Dec 15, 2011	43.76	43.87	43.76	43.87	98,784	+0.02(+0.04%)
Dec 14, 2011	43.80	43.87	43.80	43.85	26,510	+0.09(+0.20%)
Dec 13, 2011	43.66	43.81	43.64	43.76	6,481	+0.06(+0.13%)
Dec 12, 2011	43.72	43.75	43.68	43.71	12,626	+0.11(+0.26%)
Dec 09, 2011	43.75	43.75	43.59	43.59	51,293	-0.14(-0.32%)
Dec 08, 2011	43.61	43.75	43.61	43.73	37,027	+0.14(+0.32%)
Dec 07, 2011	43.56	43.63	43.54	43.59	52,058	+0.11(+0.25%)
Dec 06, 2011	43.52	43.55	43.45	43.48	149,503	-0.11(-0.24%)
Dec 05, 2011	43.44	43.63	43.44	43.59	55,174	+0.04(+0.09%)
Dec 02, 2011	43.43	43.56	43.39	43.55	68,985	+0.05(+0.11%)

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.