Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.73	45.82	45.71	45.76	156,154	+0.02(+0.04%)
Feb 27, 2018	45.82	45.84	45.67	45.74	102,794	-0.06(-0.13%)
Feb 26, 2018	45.83	45.89	45.80	45.80	104,976	+0.04(+0.10%)
Feb 23, 2018	45.74	45.82	45.73	45.76	116,646	+0.05(+0.12%)
Feb 22, 2018		45.71		45.70	102,981	+0.07(+0.15%)
Feb 21, 2018	45.76	45.76	45.60	45.63	93,749	-0.07(-0.15%)
Feb 20, 2018	45.70	45.70	45.64	45.70	184,812	-0.05(-0.11%)
Feb 16, 2018		45.76	45.76	45.76	0	+0.08(+0.17%)
Feb 15, 2018	45.66	45.73	45.66	45.68	156,465	+0.02(+0.04%)
Feb 14, 2018	45.75	45.75	45.66	45.66	152,813	-0.23(-0.50%)
Feb 13, 2018	45.84	45.90	45.84	45.89	307,416	+0.05(+0.11%)
Feb 12, 2018	45.79	45.90	45.79	45.84	150,084	-0.06(-0.13%)
Feb 09, 2018	45.80	46.05	45.80	45.90	1,386,466	+0.01(+0.02%)
Feb 08, 2018	45.76	45.88	45.72	45.89	173,339	+0.07(+0.15%)
Feb 07, 2018	45.92	45.96	45.81	45.82	128,578	-0.07(-0.15%)
Feb 06, 2018	46.05	46.06	45.89	45.89	279,900	-0.12(-0.26%)
Feb 05, 2018	45.80	46.09	45.80	46.01	241,101	+0.23(+0.51%)
Feb 02, 2018	45.80	45.83	45.73	45.77	200,640	-0.06(-0.13%)

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.