Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

48.29 +0.19 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 41.28 41.34 41.25 41.33 2,671 -0.01(-0.01%)
May 23, 2011 41.43 41.43 41.32 41.33 12,564 +0.04(+0.10%)
May 20, 2011 41.24 41.29 41.22 41.29 4,312 +0.09(+0.21%)
May 19, 2011 41.05 41.20 41.05 41.20 8,678 +0.02(+0.06%)
May 18, 2011 41.31 41.31 41.15 41.18 7,932 -0.15(-0.37%)
May 17, 2011 41.34 41.36 41.25 41.33 188,101 +0.07(+0.16%)
May 16, 2011 41.22 41.27 41.15 41.27 35,067 +0.08(+0.20%)
May 13, 2011 41.16 41.25 41.15 41.18 12,504 +0.10(+0.24%)
May 12, 2011 41.14 41.17 41.05 41.08 9,982 -0.06(-0.14%)
May 11, 2011 41.03 41.15 41.00 41.14 12,163 +0.09(+0.22%)
May 10, 2011 41.14 41.14 41.05 41.05 21,626 -0.12(-0.30%)
May 09, 2011 41.16 41.19 41.15 41.18 11,106 +0.06(+0.14%)
May 06, 2011 40.99 41.14 40.96 41.12 10,490 +0.05(+0.11%)
May 05, 2011 41.03 41.09 41.03 41.07 18,796 +0.11(+0.27%)
May 04, 2011 40.90 40.99 40.90 40.96 4,318 +0.03(+0.08%)
May 03, 2011 40.93 40.93 40.86 40.93 16,703 +0.07(+0.18%)
May 02, 2011 40.85 40.85 40.85 40.85 11,908 -0.02(-0.04%)
Apr 29, 2011 40.82 40.90 40.80 40.87 16,991 +0.04(+0.09%)
Apr 28, 2011 40.81 40.85 40.76 40.83 19,511 +0.18(+0.43%)
Apr 27, 2011 40.68 40.71 40.64 40.65 12,728 -0.12(-0.29%)
Apr 26, 2011 40.68 40.77 40.66 40.77 28,485 +0.13(+0.33%)
Apr 25, 2011 40.58 40.65 40.58 40.64 10,152 +0.08(+0.20%)
Apr 21, 2011 40.53 40.57 40.53 40.56 8,125 +0.00(+0.01%)
Apr 20, 2011 40.60 40.60 40.55 40.56 13,217 -0.08(-0.19%)
Apr 19, 2011 40.64 40.67 40.61 40.63 32,419 +0.02(+0.04%)
Apr 18, 2011 40.58 40.63 40.51 40.62 21,330 +0.11(+0.27%)
Apr 15, 2011 40.49 40.52 40.45 40.51 14,965 +0.18(+0.45%)
Apr 14, 2011 40.46 40.46 40.33 40.33 3,120 -0.04(-0.09%)
Apr 13, 2011 40.26 40.40 40.26 40.36 5,452 +0.06(+0.14%)
Apr 12, 2011 40.23 40.31 40.23 40.31 2,881 +0.19(+0.47%)
Apr 11, 2011 40.12 40.16 40.07 40.12 8,143 +0.03(+0.07%)
Apr 08, 2011 40.02 40.10 40.02 40.09 6,844 -0.02(-0.04%)
Apr 07, 2011 40.17 40.17 40.10 40.11 22,465 -0.02(-0.06%)
Apr 06, 2011 40.16 40.18 40.11 40.13 17,929 -0.10(-0.25%)
Apr 05, 2011 40.34 40.34 40.22 40.23 12,984 -0.12(-0.31%)
Apr 04, 2011 40.34 40.41 40.33 40.35 41,363 +0.12(+0.31%)
Apr 01, 2011 40.15 40.26 40.11 40.23 14,007 -0.09(-0.22%)
Mar 31, 2011 40.43 40.44 40.26 40.32 33,125 -0.06(-0.14%)
Mar 30, 2011 40.33 40.41 40.32 40.38 8,896 +0.12(+0.29%)
Mar 29, 2011 40.31 40.35 40.26 40.26 7,397 -0.10(-0.24%)
Mar 28, 2011 40.34 40.38 40.30 40.35 4,787 +0.00(+0.00%)
Mar 25, 2011 40.50 40.53 40.35 40.35 16,644 -0.11(-0.26%)
Mar 24, 2011 40.54 40.58 40.45 40.46 9,729 -0.14(-0.35%)
Mar 23, 2011 40.76 40.76 40.60 40.60 12,744 -0.05(-0.11%)
Mar 22, 2011 40.62 40.66 40.61 40.65 10,142 -0.02(-0.06%)
Mar 21, 2011 40.69 40.74 40.66 40.67 91,477 -0.13(-0.31%)
Mar 18, 2011 40.76 40.84 40.76 40.80 4,998 -0.10(-0.23%)
Mar 17, 2011 40.90 40.90 40.79 40.90 4,885 -0.10(-0.23%)
Mar 16, 2011 40.86 41.06 40.83 40.99 32,679 +0.25(+0.62%)
Mar 15, 2011 40.83 40.83 40.71 40.74 46,098 +0.07(+0.16%)
Mar 14, 2011 40.65 40.73 40.65 40.67 95,912 +0.12(+0.31%)
Mar 11, 2011 40.59 40.59 40.51 40.55 11,988 -0.04(-0.11%)
Mar 10, 2011 40.44 40.60 40.39 40.59 20,553 +0.23(+0.57%)
Mar 09, 2011 40.28 40.39 40.23 40.36 12,074 +0.15(+0.37%)
Mar 08, 2011 40.24 40.26 40.19 40.21 40,541 -0.06(-0.16%)
Mar 07, 2011 40.24 40.35 40.17 40.28 11,152 -0.02(-0.05%)
Mar 04, 2011 40.17 40.30 40.17 40.30 6,756 +0.24(+0.60%)
Mar 03, 2011 40.15 40.15 40.06 40.06 2,692 -0.24(-0.61%)
Mar 02, 2011 40.42 40.46 40.30 40.30 18,716 -0.14(-0.35%)
Mar 01, 2011 40.26 40.44 40.26 40.44 23,817 -0.02(-0.04%)
Feb 28, 2011 40.45 40.48 40.42 40.46 12,096 +0.08(+0.19%)
Feb 25, 2011 40.35 40.40 40.35 40.38 2,338 +0.06(+0.14%)
Feb 24, 2011 40.36 40.40 40.33 40.33 5,479 +0.06(+0.14%)
Feb 23, 2011 40.37 40.37 40.25 40.27 29,922 -0.07(-0.19%)
Feb 22, 2011 40.22 40.35 40.17 40.34 11,531 +0.30(+0.75%)
Feb 18, 2011 39.99 40.07 39.98 40.04 2,343 -0.02(-0.04%)
Feb 17, 2011 40.08 40.08 39.99 40.06 11,160 +0.11(+0.28%)
Feb 16, 2011 39.94 39.98 39.87 39.95 12,154 -0.00(-0.01%)
Feb 15, 2011 39.95 39.95 39.93 39.95 7,429 +0.05(+0.12%)
Feb 14, 2011 39.87 39.97 39.87 39.90 6,815 +0.02(+0.05%)
Feb 11, 2011 39.94 39.94 39.84 39.88 9,746 +0.10(+0.24%)
Feb 10, 2011 39.86 39.89 39.76 39.79 88,484 -0.15(-0.38%)
Feb 09, 2011 39.81 39.94 39.79 39.94 8,915 +0.14(+0.34%)
Feb 08, 2011 39.96 39.97 39.80 39.80 8,692 -0.17(-0.43%)
Feb 07, 2011 39.88 39.98 39.88 39.97 7,843 +0.01(+0.01%)
Feb 04, 2011 40.11 40.11 39.96 39.97 33,740 -0.20(-0.50%)
Feb 03, 2011 40.23 40.27 40.17 40.17 7,126 -0.19(-0.46%)
Feb 02, 2011 40.50 40.50 40.32 40.35 9,241 -0.07(-0.18%)
Feb 01, 2011 40.49 40.52 40.42 40.43 7,467 -0.23(-0.56%)
Jan 31, 2011 40.75 40.76 40.64 40.66 19,453 -0.09(-0.22%)
Jan 28, 2011 40.52 40.79 40.52 40.74 28,273 +0.15(+0.38%)
Jan 27, 2011 40.54 40.59 40.47 40.59 4,907 +0.13(+0.32%)
Jan 26, 2011 40.56 40.56 40.46 40.46 13,749 -0.21(-0.50%)
Jan 25, 2011 40.54 40.69 40.52 40.67 5,410 +0.17(+0.43%)
Jan 24, 2011 40.49 40.57 40.46 40.49 6,747 +0.02(+0.06%)
Jan 21, 2011 40.37 40.49 40.35 40.47 15,101 +0.03(+0.08%)
Jan 20, 2011 40.53 40.53 40.37 40.44 13,361 -0.18(-0.44%)
Jan 19, 2011 40.55 40.66 40.55 40.62 5,916 +0.06(+0.15%)
Jan 18, 2011 40.61 40.61 40.49 40.55 12,186 -0.08(-0.21%)
Jan 14, 2011 40.73 40.78 40.63 40.64 30,457 -0.04(-0.11%)
Jan 13, 2011 40.55 40.68 40.54 40.68 12,234 +0.17(+0.41%)
Jan 12, 2011 40.44 40.52 40.40 40.52 4,063 -0.07(-0.18%)
Jan 11, 2011 40.67 40.67 40.53 40.59 9,184 -0.09(-0.21%)
Jan 10, 2011 40.62 40.67 40.60 40.67 9,369 +0.14(+0.34%)
Jan 07, 2011 40.38 40.61 40.38 40.53 7,835 +0.24(+0.59%)
Jan 06, 2011 40.28 40.33 40.28 40.30 4,519 +0.07(+0.18%)
Jan 05, 2011 40.31 40.31 40.15 40.22 20,890 -0.24(-0.59%)
Jan 04, 2011 40.49 40.55 40.46 40.46 4,817 -0.01(-0.04%)
Jan 03, 2011 40.38 40.47 40.31 40.47 14,665 +0.01(+0.03%)
Dec 31, 2010 40.35 40.48 40.35 40.46 6,559 +0.10(+0.25%)
Dec 30, 2010 40.35 40.36 40.29 40.36 5,480 -0.07(-0.18%)
Dec 29, 2010 40.12 40.44 40.08 40.44 12,529 +0.31(+0.78%)
Dec 28, 2010 40.40 40.40 40.12 40.12 11,140 -0.28(-0.70%)
Dec 27, 2010 40.26 40.41 40.24 40.41 19,527 +0.06(+0.15%)
Dec 23, 2010 40.40 40.40 40.31 40.35 16,566 -0.09(-0.22%)
Dec 22, 2010 40.52 40.52 40.40 40.44 23,058 -0.06(-0.16%)
Dec 21, 2010 40.55 40.55 40.42 40.50 9,441 -0.00(-0.00%)
Dec 20, 2010 40.59 40.65 40.45 40.50 13,877 +0.01(+0.02%)
Dec 17, 2010 40.34 40.51 40.34 40.49 21,374 +0.22(+0.53%)
Dec 16, 2010 40.12 40.28 40.03 40.28 6,606 +0.14(+0.34%)
Dec 15, 2010 40.30 40.35 40.07 40.14 23,758 -0.08(-0.20%)
Dec 14, 2010 40.42 40.48 40.18 40.22 18,812 -0.30(-0.73%)
Dec 13, 2010 40.35 40.57 40.34 40.52 13,453 +0.12(+0.31%)
Dec 10, 2010 40.53 40.54 40.40 40.40 19,330 -0.21(-0.53%)
Dec 09, 2010 40.66 40.66 40.51 40.61 13,317 -0.02(-0.05%)
Dec 08, 2010 40.68 40.68 40.44 40.63 28,468 -0.24(-0.60%)
Dec 07, 2010 41.17 41.17 40.83 40.87 30,406 -0.49(-1.19%)
Dec 06, 2010 41.36 41.39 41.31 41.36 20,790 +0.18(+0.44%)
Dec 03, 2010 41.32 41.34 41.17 41.18 7,696 +0.09(+0.22%)
Dec 02, 2010 41.14 41.23 41.08 41.09 32,792 -0.10(-0.24%)
Dec 01, 2010 41.30 41.31 41.18 41.19 21,612 -0.42(-1.00%)
Nov 30, 2010 41.67 41.73 41.60 41.61 13,268 +0.06(+0.15%)
Nov 29, 2010 41.54 41.58 41.49 41.54 24,985 +0.04(+0.10%)
Nov 26, 2010 41.45 41.50 41.41 41.50 11,569 +0.18(+0.44%)
Nov 24, 2010 41.59 41.32 41.32 41.32 23,708 -0.39(-0.94%)
Nov 23, 2010 41.77 41.77 41.67 41.71 12,439 +0.08(+0.19%)
Nov 22, 2010 41.53 41.63 41.51 41.63 11,966 +0.19(+0.46%)
Nov 19, 2010 41.41 41.45 41.39 41.44 9,268 +0.03(+0.07%)
Nov 18, 2010 41.41 41.59 41.31 41.41 18,910 -0.17(-0.41%)
Nov 17, 2010 41.56 41.60 41.56 41.59 10,049 +0.06(+0.14%)
Nov 16, 2010 41.54 41.54 41.34 41.53 3,317 +0.11(+0.25%)
Nov 15, 2010 41.59 41.63 41.42 41.42 6,774 -0.30(-0.72%)
Nov 12, 2010 41.92 41.96 41.72 41.73 94,925 -0.24(-0.56%)
Nov 11, 2010 41.93 42.04 41.92 41.96 10,325 -0.10(-0.23%)
Nov 10, 2010 41.96 42.08 41.66 42.06 29,664 +0.12(+0.28%)
Nov 09, 2010 42.23 42.23 41.94 41.94 27,417 -0.29(-0.68%)
Nov 08, 2010 42.27 42.29 42.19 42.23 19,969 -0.03(-0.08%)
Nov 05, 2010 42.37 42.37 42.26 42.26 11,274 -0.15(-0.35%)
Nov 04, 2010 42.36 42.42 42.33 42.41 22,195 +0.21(+0.49%)
Nov 03, 2010 42.13 42.20 41.87 42.20 20,269 +0.13(+0.31%)
Nov 02, 2010 42.03 42.09 42.03 42.07 21,986 +0.06(+0.14%)
Nov 01, 2010 42.11 42.11 41.97 42.01 18,956 -0.04(-0.10%)
Oct 29, 2010 41.97 42.07 41.97 42.05 35,506 +0.16(+0.37%)
Oct 28, 2010 41.84 41.91 41.82 41.90 10,411 +0.21(+0.51%)
Oct 27, 2010 41.78 41.79 41.68 41.68 35,675 -0.38(-0.89%)
Oct 25, 2010 42.19 42.20 42.05 42.06 18,704 -0.01(-0.03%)
Oct 22, 2010 42.06 42.10 42.05 42.07 14,037 -0.03(-0.07%)
Oct 21, 2010 42.16 42.17 42.10 42.10 11,705 -0.14(-0.33%)
Oct 20, 2010 42.17 42.28 42.17 42.24 4,346 +0.02(+0.06%)
Oct 19, 2010 42.10 42.23 42.10 42.22 21,158 +0.07(+0.16%)
Oct 18, 2010 42.09 42.17 42.09 42.15 7,084 +0.16(+0.37%)
Oct 15, 2010 42.05 42.06 41.94 42.00 11,120 -0.11(-0.26%)
Oct 14, 2010 42.16 42.17 42.04 42.10 13,473 -0.07(-0.18%)
Oct 13, 2010 42.11 42.18 42.09 42.18 7,674 -0.02(-0.06%)
Oct 12, 2010 42.30 42.30 42.18 42.20 15,750 -0.08(-0.19%)
Oct 11, 2010 42.35 42.35 42.28 42.28 3,616 +0.04(+0.10%)
Oct 08, 2010 42.24 42.32 42.24 42.24 12,794 +0.03(+0.08%)
Oct 07, 2010 42.22 42.22 42.19 42.21 3,617 +0.04(+0.10%)
Oct 06, 2010 42.23 42.25 42.17 42.17 10,898 +0.13(+0.31%)
Oct 05, 2010 42.04 42.05 42.02 42.04 7,961 +0.03(+0.06%)
Oct 04, 2010 41.93 42.01 41.93 42.01 7,731 +0.11(+0.27%)
Oct 01, 2010 41.90 41.91 41.77 41.90 11,044 -0.04(-0.10%)
Sep 30, 2010 41.87 41.94 41.75 41.94 5,913 -0.00(-0.00%)
Sep 29, 2010 42.01 42.01 41.94 41.94 15,940 -0.08(-0.19%)
Sep 28, 2010 41.97 42.03 41.97 42.02 2,411 +0.13(+0.31%)
Sep 27, 2010 41.77 41.89 41.77 41.89 7,177 +0.17(+0.42%)
Sep 24, 2010 41.72 41.74 41.69 41.71 12,661 -0.06(-0.14%)
Sep 23, 2010 41.89 41.91 41.76 41.77 25,250 -0.02(-0.05%)
Sep 22, 2010 41.84 41.89 41.79 41.79 5,713 +0.03(+0.08%)
Sep 21, 2010 41.60 41.76 41.56 41.76 16,857 +0.25(+0.60%)
Sep 20, 2010 41.48 41.51 41.43 41.51 9,092 +0.10(+0.23%)
Sep 17, 2010 41.41 41.43 41.40 41.41 3,105 -0.01(-0.02%)
Sep 15, 2010 41.50 41.55 41.41 41.42 15,856 -0.11(-0.25%)
Sep 14, 2010 41.41 41.53 41.41 41.53 17,616 +0.17(+0.42%)
Sep 13, 2010 41.19 41.36 41.19 41.35 21,073 +0.16(+0.39%)
Sep 10, 2010 41.19 41.21 41.13 41.19 5,681 -0.04(-0.10%)
Sep 09, 2010 41.37 41.37 41.23 41.23 39,401 -0.25(-0.61%)
Sep 08, 2010 41.50 41.53 41.44 41.49 42,681 -0.10(-0.23%)
Sep 07, 2010 41.51 41.59 41.49 41.58 17,332 +0.22(+0.54%)
Sep 03, 2010 41.31 41.41 41.29 41.36 16,850 -0.14(-0.34%)
Sep 02, 2010 41.54 41.54 41.50 41.50 3,048 -0.06(-0.15%)
Sep 01, 2010 41.72 41.72 41.52 41.57 23,250 -0.25(-0.59%)
Aug 31, 2010 41.81 41.82 41.76 41.82 10,408 +0.11(+0.28%)
Aug 30, 2010 41.60 41.70 41.57 41.70 9,190 +0.28(+0.67%)
Aug 27, 2010 41.42 41.70 41.42 41.42 30,799 -0.28(-0.67%)
Aug 26, 2010 41.65 41.71 41.63 41.70 13,603 +0.06(+0.14%)
Aug 25, 2010 41.87 41.87 41.64 41.64 26,535 -0.11(-0.26%)
Aug 24, 2010 41.70 41.82 41.69 41.75 35,462 +0.19(+0.45%)
Aug 23, 2010 41.51 41.58 41.50 41.56 45,215 +0.05(+0.12%)
Aug 20, 2010 41.62 41.63 41.50 41.51 44,442 -0.13(-0.31%)
Aug 19, 2010 41.51 41.66 41.51 41.64 195,028 +0.12(+0.29%)
Aug 18, 2010 41.63 41.63 41.52 41.52 12,452 -0.02(-0.06%)
Aug 17, 2010 41.59 41.59 41.50 41.54 27,061 -0.12(-0.30%)
Aug 16, 2010 41.75 41.76 41.59 41.67 43,243 +0.21(+0.49%)
Aug 13, 2010 41.46 41.46 41.41 41.46 24,749 +0.09(+0.22%)
Aug 12, 2010 41.49 41.49 41.37 41.37 31,941 -0.10(-0.23%)
Aug 11, 2010 41.45 41.50 41.42 41.47 38,883 +0.11(+0.26%)
Aug 10, 2010 41.18 41.36 41.14 41.36 25,032 +0.16(+0.39%)
Aug 09, 2010 41.20 41.21 41.19 41.20 17,935 -0.02(-0.04%)
Aug 06, 2010 41.22 41.33 41.17 41.22 20,254 +0.16(+0.40%)
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.