Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.16 47.19 47.07 47.12 50,495 -0.06(-0.13%)
Sep 29, 2016 47.08 47.22 47.08 47.18 44,920 +0.00(+0.00%)
Sep 28, 2016 47.19 47.23 47.16 47.18 123,650 -0.00(-0.01%)
Sep 27, 2016 47.23 47.23 47.14 47.18 36,665 +0.02(+0.04%)
Sep 26, 2016 47.12 47.17 47.07 47.16 122,285 +0.11(+0.23%)
Sep 23, 2016 47.02 47.08 46.99 47.05 57,114 +0.03(+0.05%)
Sep 22, 2016 46.98 47.06 46.98 47.02 73,321 +0.07(+0.14%)
Sep 21, 2016 46.87 46.98 46.84 46.96 48,466 +0.02(+0.05%)
Sep 20, 2016 46.93 46.97 46.89 46.94 82,384 +0.04(+0.08%)
Sep 19, 2016 46.89 46.94 46.88 46.90 146,334 -0.01(-0.01%)
Sep 16, 2016 46.92 46.94 46.89 46.91 46,641 +0.01(+0.02%)
Sep 15, 2016 46.87 46.94 46.85 46.90 182,835 -0.01(-0.02%)
Sep 14, 2016 46.83 46.93 46.83 46.91 122,990 +0.09(+0.20%)
Sep 13, 2016 46.89 46.91 46.74 46.81 65,373 -0.09(-0.20%)
Sep 12, 2016 46.83 46.93 46.82 46.91 86,052 +0.03(+0.07%)
Sep 09, 2016 46.91 46.91 46.84 46.87 122,649 -0.11(-0.23%)
Sep 08, 2016 47.08 47.12 46.95 46.98 94,861 -0.16(-0.34%)
Sep 07, 2016 47.17 47.18 47.11 47.14 51,999 +0.02(+0.04%)
Sep 06, 2016 46.97 47.14 46.94 47.13 86,467 +0.19(+0.40%)
Sep 02, 2016 47.00 46.94 46.94 46.94 82,660 -0.08(-0.16%)
Sep 01, 2016 46.88 47.03 46.86 47.02 134,872 +0.06(+0.13%)
Aug 31, 2016 46.98 47.06 46.94 46.95 65,633 -0.03(-0.05%)
Aug 30, 2016 47.00 47.02 46.95 46.98 88,816 -0.02(-0.04%)
Aug 29, 2016 46.91 47.01 46.90 47.00 80,389 +0.12(+0.25%)
Aug 26, 2016 47.06 47.10 46.86 46.88 52,524 -0.16(-0.34%)
Aug 25, 2016 47.02 47.08 47.02 47.04 49,172 -0.06(-0.13%)
Aug 24, 2016 47.10 47.13 47.05 47.10 48,834 +0.02(+0.04%)
Aug 23, 2016 47.12 47.15 47.07 47.08 57,534 -0.03(-0.07%)
Aug 22, 2016 47.10 47.13 47.05 47.11 74,112 +0.10(+0.21%)
Aug 19, 2016 47.06 47.08 47.00 47.02 57,690 -0.15(-0.31%)
Aug 18, 2016 47.10 47.17 47.06 47.17 92,492 +0.08(+0.16%)
Aug 17, 2016 47.02 47.13 47.00 47.09 63,631 +0.04(+0.09%)
Aug 16, 2016 47.06 47.06 47.01 47.05 76,385 -0.07(-0.14%)
Aug 15, 2016 47.13 47.14 47.07 47.11 101,955 -0.07(-0.14%)
Aug 12, 2016 47.25 47.28 47.15 47.18 181,564 +0.14(+0.31%)
Aug 11, 2016 47.24 47.24 47.01 47.04 92,196 -0.21(-0.45%)
Aug 10, 2016 47.17 47.35 47.13 47.25 82,296 +0.09(+0.20%)
Aug 09, 2016 47.07 47.17 47.06 47.16 103,575 +0.09(+0.19%)
Aug 08, 2016 47.01 47.09 47.00 47.07 82,838 -0.02(-0.05%)
Aug 05, 2016 47.16 47.19 47.07 47.09 123,170 -0.21(-0.45%)
Aug 04, 2016 47.24 47.34 47.23 47.30 56,052 +0.09(+0.20%)
Aug 03, 2016 47.22 47.22 47.12 47.21 70,226 +0.03(+0.05%)
Aug 02, 2016 47.06 47.23 47.06 47.18 70,113 -0.06(-0.13%)
Aug 01, 2016 47.23 47.39 47.22 47.24 103,835 -0.07(-0.14%)
Jul 29, 2016 47.27 47.34 47.21 47.31 53,581 +0.12(+0.25%)
Jul 28, 2016 47.10 47.21 47.10 47.19 279,578 +0.03(+0.07%)
Jul 27, 2016 47.09 47.18 47.04 47.15 196,053 +0.09(+0.20%)
Jul 26, 2016 47.05 47.07 46.99 47.06 54,828 +0.02(+0.04%)
Jul 25, 2016 47.08 47.10 47.03 47.04 35,077 -0.02(-0.04%)
Jul 22, 2016 47.01 47.11 47.01 47.06 193,417 -0.04(-0.09%)
Jul 21, 2016 46.99 47.13 46.97 47.10 67,208 +0.08(+0.18%)
Jul 20, 2016 47.00 47.05 46.98 47.02 98,081 -0.07(-0.16%)
Jul 19, 2016 47.05 47.12 47.03 47.09 51,270 +0.09(+0.19%)
Jul 18, 2016 47.05 47.08 46.98 47.00 101,746 -0.01(-0.02%)
Jul 15, 2016 47.02 47.05 46.96 47.01 147,290 -0.09(-0.20%)
Jul 14, 2016 47.10 47.17 47.09 47.10 133,710 -0.15(-0.32%)
Jul 13, 2016 47.24 47.32 47.19 47.26 187,527 +0.10(+0.22%)
Jul 12, 2016 47.21 47.31 47.09 47.15 727,132 -0.16(-0.34%)
Jul 11, 2016 47.41 47.42 47.31 47.32 378,799 -0.15(-0.32%)
Jul 08, 2016 47.39 47.49 47.38 47.47 37,101 +0.00(+0.00%)
Jul 07, 2016 47.40 47.50 47.37 47.47 68,834 -0.01(-0.02%)
Jul 06, 2016 47.49 47.51 47.43 47.48 365,050 -0.02(-0.05%)
Jul 05, 2016 47.48 47.56 47.41 47.50 100,945 +0.17(+0.35%)
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.