Skip to main content

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

50.77 -0.08 (-0.15%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 43.92 43.99 43.91 43.98 123,843 -0.07(-0.16%)
Jun 28, 2012 44.08 44.08 44.04 44.05 11,130 +0.08(+0.18%)
Jun 27, 2012 43.97 43.98 43.91 43.97 21,897 +0.02(+0.06%)
Jun 26, 2012 43.93 43.97 43.92 43.95 18,302 -0.04(-0.09%)
Jun 25, 2012 43.96 43.99 43.95 43.99 16,820 +0.14(+0.31%)
Jun 22, 2012 43.84 43.89 43.84 43.85 7,566 -0.08(-0.19%)
Jun 21, 2012 43.92 43.98 43.92 43.94 28,033 +0.02(+0.04%)
Jun 20, 2012 43.91 43.94 43.86 43.92 14,286 -0.07(-0.16%)
Jun 19, 2012 43.98 44.00 43.94 43.99 20,482 -0.07(-0.17%)
Jun 18, 2012 44.05 44.06 44.03 44.06 25,920 +0.00(+0.01%)
Jun 15, 2012 44.01 44.07 44.00 44.06 17,279 +0.13(+0.30%)
Jun 14, 2012 43.99 44.00 43.92 43.93 29,672 -0.08(-0.18%)
Jun 13, 2012 43.91 44.01 43.90 44.01 17,553 +0.11(+0.25%)
Jun 12, 2012 43.98 43.99 43.89 43.90 33,131 -0.14(-0.32%)
Jun 11, 2012 43.90 44.05 43.90 44.04 19,506 +0.08(+0.19%)
Jun 08, 2012 44.07 44.07 43.95 43.96 41,285 -0.00(-0.00%)
Jun 07, 2012 43.92 43.96 43.86 43.96 304,570 +0.03(+0.07%)
Jun 06, 2012 44.03 44.03 43.90 43.92 480,504 -0.13(-0.29%)
Jun 05, 2012 44.07 44.12 44.04 44.05 20,191 -0.05(-0.10%)
Jun 04, 2012 44.16 44.18 44.08 44.10 50,934 -0.17(-0.37%)
Jun 01, 2012 44.24 44.27 44.21 44.26 205,733 +0.14(+0.32%)
May 31, 2012 44.06 44.18 44.06 44.12 77,180 +0.09(+0.20%)
May 30, 2012 43.95 44.06 43.95 44.03 13,549 +0.19(+0.44%)
May 29, 2012 43.87 43.91 43.83 43.84 101,274 +0.01(+0.03%)
May 25, 2012 43.83 43.87 43.81 43.83 17,246 +0.04(+0.10%)
May 24, 2012 43.77 43.80 43.77 43.78 5,488 -0.05(-0.11%)
May 23, 2012 43.83 43.89 43.83 43.83 11,065 +0.07(+0.15%)
May 22, 2012 43.79 43.79 43.73 43.77 12,298 -0.06(-0.14%)
May 21, 2012 43.84 43.85 43.81 43.83 7,644 -0.02(-0.06%)
May 18, 2012 43.81 43.88 43.79 43.85 13,256 -0.04(-0.09%)
May 17, 2012 43.79 43.89 43.79 43.89 22,013 +0.07(+0.17%)
May 16, 2012 43.75 43.83 43.75 43.82 5,581 -0.01(-0.02%)
May 15, 2012 43.81 43.83 43.78 43.83 34,030 +0.02(+0.04%)
May 14, 2012 43.80 43.84 43.80 43.81 6,455 +0.10(+0.24%)
May 11, 2012 43.74 43.74 43.69 43.70 59,857 +0.02(+0.06%)
May 10, 2012 43.65 43.68 43.63 43.68 17,620 -0.01(-0.03%)
May 09, 2012 43.75 43.76 43.67 43.69 22,783 +0.02(+0.04%)
May 08, 2012 43.66 43.72 43.66 43.68 35,525 +0.04(+0.09%)
May 07, 2012 43.63 43.66 43.62 43.64 9,473 +0.02(+0.04%)
May 04, 2012 43.62 43.64 43.60 43.62 4,436 +0.09(+0.20%)
May 03, 2012 43.48 43.54 43.48 43.53 13,052 -0.01(-0.03%)
May 02, 2012 43.56 43.56 43.52 43.54 44,305 +0.04(+0.10%)
May 01, 2012 43.58 43.59 43.47 43.50 101,921 -0.10(-0.22%)
Apr 30, 2012 43.58 43.61 43.58 43.59 43,754 +0.04(+0.10%)
Apr 27, 2012 43.51 43.57 43.50 43.55 125,295 +0.03(+0.08%)
Apr 26, 2012 43.51 43.54 43.50 43.52 5,423 +0.07(+0.17%)
Apr 25, 2012 43.36 43.45 43.34 43.44 15,608 -0.00(-0.00%)
Apr 24, 2012 43.51 43.51 43.44 43.44 56,237 -0.09(-0.20%)
Apr 23, 2012 43.53 43.56 43.51 43.53 38,092 +0.07(+0.16%)
Apr 20, 2012 43.41 43.46 43.40 43.46 40,669 -0.01(-0.02%)
Apr 19, 2012 43.45 43.47 43.45 43.47 13,521 +0.04(+0.10%)
Apr 18, 2012 43.43 43.45 43.40 43.43 28,097 +0.04(+0.09%)
Apr 17, 2012 43.35 43.39 43.35 43.39 23,254 -0.04(-0.10%)
Apr 16, 2012 43.41 43.47 43.40 43.43 38,308 +0.05(+0.11%)
Apr 13, 2012 43.36 43.40 43.36 43.38 43,775 +0.11(+0.26%)
Apr 12, 2012 43.34 43.35 43.25 43.27 10,938 -0.05(-0.11%)
Apr 11, 2012 43.31 43.33 43.29 43.31 95,074 -0.07(-0.16%)
Apr 10, 2012 43.33 43.43 43.31 43.38 9,126 +0.12(+0.28%)
Apr 09, 2012 43.31 43.31 43.26 43.26 13,170 +0.25(+0.59%)
Apr 05, 2012 42.98 43.02 42.94 43.01 22,108 +0.13(+0.29%)
Apr 04, 2012 42.87 42.92 42.85 42.88 26,175 +0.14(+0.33%)
Apr 03, 2012 42.98 43.04 42.72 42.74 50,864 -0.21(-0.50%)
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.