Indicators

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

48.31 +0.02 (+0.05%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	54.08	54.10	54.05	54.08	783,429	+0.01(+0.02%)
Nov 27, 2020	54.04	54.07	54.03	54.07	221,637	+0.07(+0.14%)
Nov 25, 2020	54.00	54.04	53.99	54.00	450,929	+0.01(+0.02%)
Nov 24, 2020	54.00	54.00	53.95	53.99	505,642	-0.03(-0.05%)
Nov 23, 2020	54.03	54.03	54.00	54.02	679,614	-0.05(-0.09%)
Nov 20, 2020	54.02	54.06	54.02	54.06	585,140	+0.05(+0.09%)
Nov 19, 2020	54.00	54.03	54.00	54.02	1,053,456	+0.03(+0.05%)
Nov 18, 2020	54.00	54.02	53.94	53.99	1,233,822	-0.02(-0.03%)
Nov 17, 2020	53.97	54.01	53.97	54.01	1,368,075	+0.07(+0.14%)
Nov 16, 2020	53.93	53.95	53.91	53.93	1,174,916	-0.01(-0.02%)
Nov 13, 2020	53.95	53.97	53.93	53.94	934,630	-0.02(-0.03%)
Nov 12, 2020	53.90	53.98	53.90	53.96	1,540,988	+0.14(+0.26%)
Nov 11, 2020	53.77	53.83	53.76	53.82	599,801	+0.04(+0.07%)
Nov 10, 2020	53.77	53.83	53.76	53.78	968,616	-0.08(-0.16%)
Nov 09, 2020	53.85	53.87	53.76	53.87	1,146,009	-0.21(-0.39%)
Nov 06, 2020	54.07	54.09	54.03	54.08	2,111,272	-0.09(-0.17%)
Nov 05, 2020	54.19	54.19	54.13	54.17	606,740	-0.01(-0.02%)
Nov 04, 2020	54.14	54.20	54.14	54.18	721,947	+0.23(+0.43%)
Nov 03, 2020	53.95	53.97	53.92	53.95	291,611	-0.05(-0.09%)

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.