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

56.81 USD +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.78 53.78 53.73 53.75 56,163 -0.01(-0.01%)
Jan 30, 2013 53.70 53.77 53.69 53.76 35,621 +0.04(+0.07%)
Jan 29, 2013 53.76 53.79 53.72 53.72 29,807 -0.03(-0.06%)
Jan 28, 2013 53.69 53.75 53.69 53.75 50,135 -0.05(-0.10%)
Jan 25, 2013 53.90 53.90 53.78 53.81 18,910 -0.22(-0.41%)
Jan 24, 2013 54.08 54.08 54.01 54.03 27,290 -0.05(-0.10%)
Jan 23, 2013 54.12 54.12 54.07 54.08 41,548 +0.01(+0.02%)
Jan 22, 2013 53.98 54.09 53.98 54.07 10,869 +0.04(+0.08%)
Jan 18, 2013 54.00 54.05 53.99 54.03 64,357 +0.06(+0.11%)
Jan 17, 2013 54.00 54.00 53.94 53.97 84,212 -0.11(-0.21%)
Jan 16, 2013 54.14 54.14 54.07 54.08 6,310 +0.01(+0.01%)
Jan 15, 2013 54.11 54.11 54.06 54.07 15,613 +0.06(+0.11%)
Jan 14, 2013 54.03 54.05 53.99 54.02 22,835 +0.04(+0.08%)
Jan 11, 2013 53.86 53.98 53.86 53.97 24,919 +0.06(+0.11%)
Jan 10, 2013 53.94 53.95 53.91 53.91 201,692 -0.10(-0.18%)
Jan 09, 2013 53.98 54.03 53.95 54.01 78,120 +0.06(+0.11%)
Jan 08, 2013 53.94 53.96 53.93 53.95 24,154 +0.06(+0.12%)
Jan 07, 2013 53.86 53.90 53.85 53.89 22,189 +0.05(+0.09%)
Jan 04, 2013 53.84 53.88 53.80 53.84 12,486 -0.02(-0.04%)
Jan 03, 2013 54.03 54.03 53.85 53.86 81,644 -0.16(-0.30%)
Jan 02, 2013 54.00 54.05 54.00 54.03 112,580 -0.05(-0.10%)
Dec 31, 2012 54.19 54.22 54.03 54.08 20,835 -0.13(-0.24%)
Dec 28, 2012 54.24 54.25 54.19 54.21 6,457 +0.05(+0.09%)
Dec 27, 2012 54.08 54.23 54.08 54.16 28,028 +0.01(+0.03%)
Dec 26, 2012 54.11 54.16 54.11 54.15 30,697 +0.05(+0.09%)
Dec 24, 2012 54.06 54.10 54.06 54.10 5,723 -0.02(-0.04%)
Dec 21, 2012 54.15 54.16 54.10 54.12 20,511 +0.07(+0.13%)
Dec 20, 2012 54.10 54.10 54.05 54.05 7,733 +0.01(+0.02%)
Dec 19, 2012 54.02 54.10 54.02 54.04 193,159 +0.03(+0.06%)
Dec 18, 2012 54.08 54.10 53.97 54.01 38,033 -0.12(-0.22%)
Dec 17, 2012 54.25 54.25 54.12 54.13 27,472 -0.14(-0.26%)
Dec 14, 2012 54.25 54.27 54.24 54.27 26,466 +0.04(+0.08%)
Dec 13, 2012 54.28 54.28 54.20 54.23 36,922 -0.08(-0.14%)
Dec 12, 2012 54.38 54.39 54.30 54.30 40,480 -0.10(-0.19%)
Dec 11, 2012 54.40 54.41 54.36 54.41 8,312 -0.05(-0.10%)
Dec 10, 2012 54.46 54.47 54.43 54.46 8,138 +0.04(+0.07%)
Dec 07, 2012 54.40 54.47 54.40 54.42 11,047 -0.10(-0.18%)
Dec 06, 2012 54.53 54.55 54.50 54.52 16,628 +0.04(+0.07%)
Dec 05, 2012 54.48 54.52 54.47 54.48 38,782 +0.06(+0.11%)
Dec 04, 2012 54.45 54.45 54.41 54.42 9,054 -0.02(-0.04%)
Nov 30, 2012 54.47 54.48 54.44 54.45 18,842 +0.01(+0.03%)
Nov 29, 2012 54.40 54.44 54.40 54.43 12,138 +0.01(+0.02%)
Nov 28, 2012 54.42 54.44 54.41 54.42 40,010 +0.04(+0.07%)
Nov 27, 2012 54.32 54.38 54.32 54.38 77,083 +0.08(+0.15%)
Nov 26, 2012 54.31 54.36 54.29 54.30 11,358 +0.05(+0.09%)
Nov 23, 2012 54.27 54.27 54.24 54.25 18,815 -0.02(-0.04%)
Nov 21, 2012 54.27 54.28 54.26 54.27 10,411 -0.06(-0.11%)
Nov 20, 2012 54.39 54.39 54.32 54.33 64,987 -0.10(-0.18%)
Nov 19, 2012 54.41 54.43 54.39 54.43 91,529 -0.04(-0.08%)
Nov 16, 2012 54.45 54.52 54.44 54.47 24,581 +0.02(+0.04%)
Nov 15, 2012 54.40 54.47 54.40 54.45 37,028 -0.02(-0.03%)
Nov 14, 2012 54.36 54.47 54.36 54.47 41,347 +0.01(+0.02%)
Nov 13, 2012 54.44 54.46 54.41 54.46 6,815 +0.04(+0.07%)
Nov 12, 2012 54.41 54.42 54.38 54.42 20,481 +0.05(+0.09%)
Nov 09, 2012 54.38 54.38 54.33 54.37 19,423 -0.02(-0.03%)
Nov 08, 2012 54.26 54.39 54.26 54.39 17,398 +0.12(+0.22%)
Nov 07, 2012 54.30 54.31 54.26 54.26 12,230 +0.25(+0.47%)
Nov 06, 2012 54.15 54.17 54.01 54.01 6,273 -0.16(-0.30%)
Nov 05, 2012 54.18 54.20 54.16 54.17 15,314 +0.08(+0.15%)
Nov 02, 2012 54.00 54.09 54.00 54.09 9,226 +0.01(+0.02%)
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.