Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.14 54.22 54.14 54.20 2,382,465 -0.03(-0.05%)
Jan 28, 2021 54.24 54.26 54.18 54.23 898,032 -0.07(-0.12%)
Jan 27, 2021 54.28 54.33 54.27 54.29 436,162 +0.04(+0.07%)
Jan 26, 2021 54.25 54.26 54.24 54.26 347,434 -0.01(-0.02%)
Jan 25, 2021 54.19 54.26 54.19 54.26 407,474 +0.10(+0.19%)
Jan 22, 2021 54.14 54.17 54.13 54.16 412,746 +0.04(+0.07%)
Jan 21, 2021 54.10 54.13 54.09 54.12 483,917 -0.02(-0.03%)
Jan 20, 2021 54.11 54.14 54.10 54.14 575,988 +0.00(+0.00%)
Jan 19, 2021 54.07 54.14 54.05 54.14 390,537 +0.03(+0.05%)
Jan 15, 2021 54.07 54.12 54.04 54.12 613,932 +0.08(+0.16%)
Jan 14, 2021 54.08 54.11 54.00 54.03 558,569 -0.04(-0.07%)
Jan 13, 2021 54.00 54.09 54.00 54.07 437,884 +0.08(+0.16%)
Jan 12, 2021 53.91 53.99 53.87 53.98 880,517 -0.01(-0.02%)
Jan 11, 2021 54.01 54.01 53.98 53.99 677,599 -0.05(-0.09%)
Jan 08, 2021 54.05 54.08 54.00 54.04 620,350 -0.07(-0.14%)
Jan 07, 2021 54.12 54.13 54.10 54.12 689,661 -0.10(-0.19%)
Jan 06, 2021 54.26 54.26 54.15 54.22 536,770 -0.18(-0.33%)
Jan 05, 2021 54.42 54.43 54.36 54.40 435,793 -0.07(-0.12%)
Jan 04, 2021 54.38 54.46 54.37 54.46 529,038 +0.03(+0.05%)
Dec 31, 2020 54.43 54.43 54.43 795,364 +0.02(+0.03%)
Dec 30, 2020 54.38 54.41 54.38 54.41 795,364 +0.02(+0.03%)
Dec 29, 2020 54.35 54.40 54.35 54.40 346,905 +0.00(+0.00%)
Dec 28, 2020 54.34 54.40 54.33 54.40 326,929 +0.01(+0.02%)
Dec 24, 2020 54.38 54.39 54.37 54.39 214,127 +0.03(+0.05%)
Dec 23, 2020 54.35 54.36 54.30 54.36 659,987 -0.05(-0.09%)
Dec 22, 2020 54.39 54.41 54.36 54.41 754,808 +0.05(+0.09%)
Dec 21, 2020 54.37 54.38 54.32 54.36 550,451 +0.02(+0.03%)
Dec 18, 2020 54.37 54.38 54.32 54.34 394,029 -0.02(-0.03%)
Dec 17, 2020 54.42 54.42 54.32 54.36 690,171 -0.02(-0.04%)
Dec 16, 2020 54.31 54.39 54.31 54.38 587,703 -0.02(-0.03%)
Dec 15, 2020 54.38 54.40 54.35 54.40 822,354 -0.02(-0.03%)
Dec 14, 2020 54.36 54.44 54.34 54.42 2,020,165 -0.01(-0.02%)
Dec 11, 2020 54.40 54.45 54.40 54.43 866,196 +0.07(+0.14%)
Dec 10, 2020 54.30 54.35 54.28 54.35 605,054 +0.07(+0.12%)
Dec 09, 2020 54.26 54.30 54.24 54.29 1,183,901 -0.04(-0.07%)
Dec 08, 2020 54.33 54.38 54.31 54.32 781,111 +0.02(+0.03%)
Dec 07, 2020 54.27 54.31 54.27 54.30 1,088,820 +0.09(+0.17%)
Dec 04, 2020 54.21 54.22 54.17 54.21 971,420 -0.10(-0.19%)
Dec 03, 2020 54.28 54.32 54.26 54.31 2,161,391 +0.08(+0.15%)
Dec 02, 2020 54.24 54.24 54.18 54.23 853,867 -0.04(-0.07%)
Dec 01, 2020 54.31 54.32 54.21 54.27 2,050,756 -0.15(-0.28%)
Nov 30, 2020 54.42 54.44 54.39 54.42 778,580 +0.01(+0.02%)
Nov 27, 2020 54.38 54.41 54.36 54.41 220,265 +0.07(+0.14%)
Nov 25, 2020 54.33 54.38 54.32 54.33 448,138 +0.01(+0.02%)
Nov 24, 2020 54.33 54.34 54.29 54.32 502,512 -0.03(-0.05%)
Nov 23, 2020 54.37 54.37 54.33 54.35 675,407 -0.05(-0.09%)
Nov 20, 2020 54.35 54.40 54.35 54.40 581,519 +0.05(+0.09%)
Nov 19, 2020 54.33 54.37 54.33 54.35 1,046,935 +0.03(+0.05%)
Nov 18, 2020 54.33 54.35 54.28 54.32 1,226,185 -0.02(-0.03%)
Nov 17, 2020 54.31 54.35 54.31 54.34 1,359,607 +0.07(+0.14%)
Nov 16, 2020 54.27 54.29 54.25 54.27 1,167,643 -0.01(-0.02%)
Nov 13, 2020 54.29 54.31 54.27 54.28 928,845 -0.02(-0.03%)
Nov 12, 2020 54.23 54.32 54.23 54.30 1,531,450 +0.14(+0.26%)
Nov 11, 2020 54.10 54.17 54.09 54.16 596,089 +0.04(+0.07%)
Nov 10, 2020 54.10 54.17 54.09 54.12 962,620 -0.08(-0.15%)
Nov 09, 2020 54.18 54.20 54.09 54.20 1,138,916 -0.21(-0.39%)
Nov 06, 2020 54.41 54.43 54.37 54.42 2,098,204 -0.09(-0.17%)
Nov 05, 2020 54.53 54.53 54.46 54.51 602,985 -0.01(-0.02%)
Nov 04, 2020 54.47 54.54 54.47 54.52 717,478 +0.23(+0.43%)
Nov 03, 2020 54.29 54.31 54.25 54.29 289,806 -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.