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 (%)
Apr 28, 2017	46.64	46.72	46.64	46.71	89,065	+0.03(+0.06%)
Apr 27, 2017	46.67	46.72	46.64	46.69	73,665	+0.04(+0.09%)
Apr 26, 2017	46.61	46.66	46.57	46.64	90,176	+0.08(+0.17%)
Apr 25, 2017	46.63	46.65	46.57	46.57	96,462	-0.16(-0.35%)
Apr 24, 2017	46.64	46.75	46.64	46.73	83,376	-0.06(-0.13%)
Apr 21, 2017	46.79	46.87	46.78	46.79	77,639	+0.01(+0.02%)
Apr 20, 2017	46.79	46.83	46.74	46.78	71,717	-0.06(-0.13%)
Apr 19, 2017	46.86	46.86	46.80	46.84	155,856	-0.09(-0.18%)
Apr 18, 2017	46.87	46.94	46.83	46.93	105,319	+0.17(+0.37%)
Apr 17, 2017	46.83	46.83	46.73	46.76	226,122	+0.01(+0.02%)
Apr 13, 2017	46.72	46.81	46.69	46.75	61,645	+0.06(+0.13%)
Apr 12, 2017	46.59	46.70	46.58	46.69	219,198	+0.10(+0.20%)
Apr 11, 2017	46.51	46.62	46.51	46.59	70,022	+0.16(+0.35%)
Apr 10, 2017	46.45	46.47	46.37	46.43	84,839	+0.04(+0.10%)
Apr 07, 2017	46.55	46.58	46.38	46.39	81,886	-0.12(-0.26%)
Apr 06, 2017	46.54	46.55	46.45	46.51	54,214	-0.03(-0.06%)
Apr 05, 2017	46.45	46.65	46.41	46.53	431,794	+0.10(+0.21%)
Apr 04, 2017	46.50	46.60	46.34	46.44	68,461	+0.09(+0.19%)

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.