Indicators

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

48.28 -0.11 (-0.23%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.62	47.74	47.62	47.69	549,924	+0.04(+0.08%)
Jul 28, 2023	47.62	47.69	47.59	47.65	797,551	+0.13(+0.27%)
Jul 27, 2023	47.74	47.76	47.48	47.52	1,095,122	-0.32(-0.67%)
Jul 26, 2023	47.79	47.87	47.69	47.84	713,351	+0.13(+0.26%)
Jul 25, 2023	47.65	47.73	47.64	47.72	1,272,848	-0.06(-0.12%)
Jul 24, 2023	47.93	47.97	47.76	47.78	622,639	-0.11(-0.22%)
Jul 21, 2023	47.90	47.94	47.86	47.88	866,216	+0.01(+0.02%)
Jul 20, 2023	47.94	47.95	47.80	47.87	724,442	-0.25(-0.52%)
Jul 19, 2023	48.11	48.15	48.02	48.13	927,065	+0.11(+0.22%)
Jul 18, 2023	48.13	48.16	48.01	48.02	716,232	+0.01(+0.02%)
Jul 17, 2023	47.99	48.04	47.93	48.01	799,065	+0.06(+0.12%)
Jul 14, 2023	48.06	48.09	47.94	47.95	461,133	-0.21(-0.44%)
Jul 13, 2023	48.03	48.17	47.99	48.16	602,954	+0.34(+0.71%)
Jul 12, 2023	47.73	47.88	47.70	47.82	938,748	+0.36(+0.76%)
Jul 11, 2023	47.46	47.51	47.42	47.47	577,249	+0.04(+0.08%)
Jul 10, 2023	47.28	47.47	47.28	47.43	558,570	+0.21(+0.45%)
Jul 07, 2023	47.19	47.33	47.17	47.21	553,838	+0.01(+0.02%)
Jul 06, 2023	47.17	47.21	47.02	47.20	1,755,199	-0.26(-0.55%)
Jul 05, 2023	47.61	47.62	47.41	47.47	1,018,090	-0.12(-0.24%)

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.