Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.39 53.44 53.39 53.40 150,096 +0.04(+0.07%)
Jun 29, 2021 53.30 53.37 53.30 53.37 419,383 +0.03(+0.05%)
Jun 28, 2021 53.31 53.38 53.30 53.34 246,336 +0.08(+0.14%)
Jun 25, 2021 53.33 53.34 53.21 53.26 2,188,757 -0.05(-0.09%)
Jun 24, 2021 53.33 53.35 53.29 53.31 149,462 -0.02(-0.04%)
Jun 23, 2021 53.36 53.40 53.31 53.33 187,293 -0.08(-0.14%)
Jun 22, 2021 53.31 53.40 53.31 53.40 215,925 +0.09(+0.18%)
Jun 21, 2021 53.28 53.35 53.24 53.31 599,041 -0.07(-0.12%)
Jun 18, 2021 53.27 53.38 53.15 53.38 2,072,814 +0.08(+0.16%)
Jun 17, 2021 53.24 53.36 53.23 53.29 297,114 +0.06(+0.11%)
Jun 16, 2021 53.53 53.54 53.19 53.23 297,804 -0.28(-0.53%)
Jun 15, 2021 53.49 53.52 53.48 53.52 144,627 +0.01(+0.02%)
Jun 14, 2021 53.56 53.57 53.50 53.51 229,779 -0.10(-0.19%)
Jun 11, 2021 53.66 53.66 53.59 53.61 331,011 -0.07(-0.12%)
Jun 10, 2021 53.52 53.68 53.50 53.68 272,126 +0.10(+0.19%)
Jun 09, 2021 53.60 53.63 53.55 53.57 255,910 +0.08(+0.14%)
Jun 08, 2021 53.51 53.51 53.48 53.50 164,013 +0.08(+0.14%)
Jun 07, 2021 53.40 53.43 53.39 53.42 195,597 -0.01(-0.02%)
Jun 04, 2021 53.35 53.44 53.35 53.43 504,878 +0.17(+0.32%)
Jun 03, 2021 53.32 53.32 53.26 53.26 243,331 -0.10(-0.19%)
Jun 02, 2021 53.38 53.39 53.36 53.37 301,265 +0.02(+0.04%)
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.