Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.16 47.20 47.07 47.12 50,494 -0.06(-0.13%)
Sep 29, 2016 47.09 47.22 47.09 47.18 44,919 +0.00(+0.00%)
Sep 28, 2016 47.20 47.23 47.16 47.18 123,647 -0.00(-0.01%)
Sep 27, 2016 47.23 47.23 47.14 47.18 36,664 +0.02(+0.04%)
Sep 26, 2016 47.12 47.17 47.07 47.16 122,282 +0.11(+0.23%)
Sep 23, 2016 47.03 47.08 46.99 47.05 57,113 +0.03(+0.05%)
Sep 22, 2016 46.98 47.06 46.98 47.03 73,319 +0.07(+0.14%)
Sep 21, 2016 46.87 46.98 46.84 46.96 48,465 +0.02(+0.05%)
Sep 20, 2016 46.93 46.97 46.89 46.94 82,382 +0.04(+0.08%)
Sep 19, 2016 46.89 46.94 46.88 46.90 146,330 -0.01(-0.01%)
Sep 16, 2016 46.92 46.94 46.89 46.91 46,639 +0.01(+0.02%)
Sep 15, 2016 46.87 46.94 46.86 46.90 182,831 -0.01(-0.02%)
Sep 14, 2016 46.83 46.93 46.83 46.91 122,987 +0.09(+0.20%)
Sep 13, 2016 46.89 46.92 46.75 46.81 65,371 -0.09(-0.20%)
Sep 12, 2016 46.83 46.93 46.82 46.91 86,050 +0.03(+0.07%)
Sep 09, 2016 46.91 46.91 46.84 46.87 122,646 -0.11(-0.23%)
Sep 08, 2016 47.09 47.12 46.95 46.98 94,858 -0.16(-0.34%)
Sep 07, 2016 47.17 47.18 47.11 47.14 51,997 +0.02(+0.04%)
Sep 06, 2016 46.97 47.14 46.94 47.13 86,465 +0.19(+0.40%)
Sep 02, 2016 47.00 46.94 46.94 46.94 82,658 -0.08(-0.16%)
Sep 01, 2016 46.88 47.03 46.86 47.02 134,869 +0.06(+0.13%)
Aug 31, 2016 46.98 47.06 46.95 46.96 65,631 -0.03(-0.05%)
Aug 30, 2016 47.00 47.02 46.96 46.98 88,813 -0.02(-0.04%)
Aug 29, 2016 46.91 47.01 46.90 47.00 80,387 +0.12(+0.25%)
Aug 26, 2016 47.06 47.10 46.86 46.88 52,523 -0.16(-0.34%)
Aug 25, 2016 47.02 47.08 47.02 47.04 49,170 -0.06(-0.13%)
Aug 24, 2016 47.10 47.13 47.05 47.10 48,833 +0.02(+0.04%)
Aug 23, 2016 47.12 47.15 47.07 47.08 57,533 -0.03(-0.07%)
Aug 22, 2016 47.10 47.13 47.05 47.12 74,110 +0.10(+0.21%)
Aug 19, 2016 47.06 47.08 47.00 47.02 57,689 -0.15(-0.31%)
Aug 18, 2016 47.10 47.18 47.06 47.17 92,489 +0.08(+0.16%)
Aug 17, 2016 47.02 47.13 47.01 47.09 63,629 +0.04(+0.09%)
Aug 16, 2016 47.07 47.07 47.01 47.05 76,383 -0.07(-0.14%)
Aug 15, 2016 47.13 47.14 47.07 47.12 101,952 -0.07(-0.14%)
Aug 12, 2016 47.25 47.28 47.15 47.18 181,560 +0.14(+0.31%)
Aug 11, 2016 47.24 47.24 47.01 47.04 92,193 -0.21(-0.45%)
Aug 10, 2016 47.17 47.35 47.13 47.25 82,294 +0.09(+0.20%)
Aug 09, 2016 47.07 47.17 47.06 47.16 103,572 +0.09(+0.19%)
Aug 08, 2016 47.01 47.09 47.01 47.07 82,835 -0.02(-0.05%)
Aug 05, 2016 47.16 47.19 47.07 47.09 123,167 -0.21(-0.45%)
Aug 04, 2016 47.24 47.34 47.23 47.30 56,050 +0.09(+0.20%)
Aug 03, 2016 47.22 47.22 47.12 47.21 70,224 +0.03(+0.05%)
Aug 02, 2016 47.07 47.23 47.07 47.18 70,111 -0.06(-0.13%)
Aug 01, 2016 47.23 47.40 47.22 47.24 103,833 -0.07(-0.14%)
Jul 29, 2016 47.27 47.34 47.21 47.31 53,580 +0.12(+0.25%)
Jul 28, 2016 47.11 47.21 47.11 47.19 279,571 +0.03(+0.07%)
Jul 27, 2016 47.09 47.18 47.04 47.16 196,048 +0.09(+0.20%)
Jul 26, 2016 47.05 47.07 46.99 47.06 54,826 +0.02(+0.04%)
Jul 25, 2016 47.08 47.11 47.03 47.05 35,076 -0.02(-0.04%)
Jul 22, 2016 47.01 47.11 47.01 47.07 193,412 -0.04(-0.09%)
Jul 21, 2016 47.00 47.13 46.97 47.11 67,206 +0.08(+0.18%)
Jul 20, 2016 47.00 47.05 46.99 47.02 98,079 -0.07(-0.16%)
Jul 19, 2016 47.05 47.12 47.03 47.10 51,269 +0.09(+0.19%)
Jul 18, 2016 47.05 47.08 46.98 47.00 101,743 -0.01(-0.02%)
Jul 15, 2016 47.02 47.05 46.96 47.01 147,286 -0.09(-0.20%)
Jul 14, 2016 47.11 47.17 47.09 47.11 133,707 -0.15(-0.32%)
Jul 13, 2016 47.24 47.32 47.19 47.26 187,522 +0.10(+0.22%)
Jul 12, 2016 47.22 47.31 47.09 47.16 727,114 -0.16(-0.34%)
Jul 11, 2016 47.41 47.42 47.31 47.32 378,789 -0.15(-0.32%)
Jul 08, 2016 47.39 47.49 47.39 47.47 37,100 +0.00(+0.00%)
Jul 07, 2016 47.40 47.50 47.38 47.47 68,832 -0.01(-0.02%)
Jul 06, 2016 47.49 47.51 47.43 47.48 365,041 -0.02(-0.05%)
Jul 05, 2016 47.49 47.56 47.41 47.50 100,942 +0.17(+0.36%)
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.