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 (%)
Jan 31, 2023	48.34	48.38	48.22	48.35	1,400,449	+0.16(+0.34%)
Jan 30, 2023	48.20	48.24	48.16	48.18	1,492,667	-0.12(-0.24%)
Jan 27, 2023	48.24	48.31	48.23	48.30	1,095,320	-0.05(-0.10%)
Jan 26, 2023	48.41	48.46	48.31	48.35	3,334,487	-0.12(-0.26%)
Jan 25, 2023	48.44	48.55	48.39	48.47	1,810,729	+0.05(+0.10%)
Jan 24, 2023	48.31	48.43	48.22	48.42	1,977,620	+0.15(+0.32%)
Jan 23, 2023	48.28	48.38	48.26	48.27	2,161,716	-0.13(-0.28%)
Jan 20, 2023	48.43	48.47	48.35	48.40	3,277,259	-0.21(-0.43%)
Jan 19, 2023	48.62	48.66	48.54	48.62	5,227,842	-0.08(-0.16%)
Jan 18, 2023	48.63	48.70	48.54	48.69	3,682,118	+0.44(+0.92%)
Jan 17, 2023	48.23	48.35	48.21	48.25	1,926,095	-0.05(-0.10%)
Jan 13, 2023	48.40	48.47	48.25	48.30	1,434,957	-0.16(-0.34%)
Jan 12, 2023	48.33	48.48	48.18	48.46	3,370,162	+0.32(+0.66%)
Jan 11, 2023	48.06	48.16	48.03	48.15	1,686,148	+0.16(+0.34%)
Jan 10, 2023	48.02	48.05	47.89	47.98	1,367,714	-0.14(-0.30%)
Jan 09, 2023	48.02	48.19	48.01	48.13	1,496,111	+0.10(+0.20%)
Jan 06, 2023	47.62	48.05	47.58	48.03	1,872,867	+0.45(+0.95%)
Jan 05, 2023	47.44	47.61	47.39	47.58	2,303,886	-0.07(-0.14%)
Jan 04, 2023	47.69	47.72	47.58	47.65	896,541	+0.20(+0.42%)

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.