Skip to main content

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

49.05 -0.06 (-0.13%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.00 41.02 40.90 40.91 19,331 -0.09(-0.22%)
Jan 28, 2011 40.77 41.05 40.77 41.00 28,097 +0.15(+0.38%)
Jan 27, 2011 40.80 40.85 40.73 40.85 4,876 +0.13(+0.32%)
Jan 26, 2011 40.81 40.81 40.72 40.72 13,663 -0.21(-0.50%)
Jan 25, 2011 40.80 40.95 40.77 40.92 5,376 +0.17(+0.43%)
Jan 24, 2011 40.74 40.83 40.71 40.75 6,705 +0.02(+0.06%)
Jan 21, 2011 40.62 40.74 40.61 40.72 15,007 +0.03(+0.08%)
Jan 20, 2011 40.78 40.78 40.62 40.69 13,277 -0.18(-0.44%)
Jan 19, 2011 40.81 40.91 40.81 40.87 5,879 +0.06(+0.15%)
Jan 18, 2011 40.86 40.86 40.75 40.81 12,110 -0.08(-0.21%)
Jan 14, 2011 40.99 41.04 40.89 40.89 30,267 -0.04(-0.11%)
Jan 13, 2011 40.81 40.94 40.79 40.94 12,158 +0.17(+0.41%)
Jan 12, 2011 40.70 40.77 40.66 40.77 4,037 -0.07(-0.18%)
Jan 11, 2011 40.92 40.92 40.78 40.84 9,127 -0.09(-0.21%)
Jan 10, 2011 40.87 40.93 40.85 40.93 9,311 +0.14(+0.34%)
Jan 07, 2011 40.63 40.86 40.63 40.79 7,786 +0.24(+0.59%)
Jan 06, 2011 40.53 40.58 40.53 40.55 4,491 +0.07(+0.18%)
Jan 05, 2011 40.57 40.57 40.40 40.48 20,760 -0.24(-0.59%)
Jan 04, 2011 40.75 40.80 40.71 40.71 4,786 -0.01(-0.04%)
Jan 03, 2011 40.63 40.73 40.57 40.73 14,574 +0.01(+0.03%)
Dec 31, 2010 40.61 40.73 40.61 40.72 6,519 +0.10(+0.25%)
Dec 30, 2010 40.61 40.62 40.54 40.62 5,446 -0.07(-0.18%)
Dec 29, 2010 40.37 40.70 40.33 40.69 12,451 +0.31(+0.78%)
Dec 28, 2010 40.65 40.65 40.38 40.38 11,071 -0.28(-0.70%)
Dec 27, 2010 40.52 40.66 40.49 40.66 19,405 +0.06(+0.15%)
Dec 23, 2010 40.65 40.65 40.57 40.60 16,463 -0.09(-0.22%)
Dec 22, 2010 40.77 40.77 40.65 40.69 22,914 -0.06(-0.16%)
Dec 21, 2010 40.81 40.81 40.67 40.75 9,382 -0.00(-0.00%)
Dec 20, 2010 40.85 40.91 40.71 40.76 13,790 +0.01(+0.02%)
Dec 17, 2010 40.59 40.77 40.59 40.75 21,240 +0.22(+0.53%)
Dec 16, 2010 40.38 40.53 40.28 40.53 6,565 +0.14(+0.34%)
Dec 15, 2010 40.56 40.60 40.32 40.39 23,610 -0.08(-0.20%)
Dec 14, 2010 40.67 40.73 40.44 40.48 18,695 -0.30(-0.73%)
Dec 13, 2010 40.61 40.82 40.59 40.77 13,369 +0.13(+0.31%)
Dec 10, 2010 40.79 40.80 40.65 40.65 19,209 -0.21(-0.53%)
Dec 09, 2010 40.91 40.91 40.76 40.86 13,234 -0.02(-0.05%)
Dec 08, 2010 40.94 40.94 40.70 40.88 28,291 -0.25(-0.60%)
Dec 07, 2010 41.43 41.43 41.09 41.13 30,216 -0.50(-1.19%)
Dec 06, 2010 41.62 41.65 41.57 41.62 20,660 +0.18(+0.44%)
Dec 03, 2010 41.58 41.60 41.43 41.44 7,648 +0.09(+0.22%)
Dec 02, 2010 41.40 41.49 41.34 41.35 32,587 -0.10(-0.24%)
Dec 01, 2010 41.56 41.57 41.44 41.45 21,477 -0.42(-1.00%)
Nov 30, 2010 41.93 42.00 41.86 41.87 13,185 +0.06(+0.15%)
Nov 29, 2010 41.80 41.85 41.75 41.81 24,829 +0.04(+0.10%)
Nov 26, 2010 41.71 41.76 41.67 41.76 11,497 +0.18(+0.44%)
Nov 24, 2010 41.85 41.58 41.58 41.58 23,560 -0.39(-0.94%)
Nov 23, 2010 42.03 42.04 41.93 41.98 12,361 +0.08(+0.19%)
Nov 22, 2010 41.79 41.90 41.77 41.90 11,891 +0.19(+0.46%)
Nov 19, 2010 41.67 41.71 41.65 41.70 9,210 +0.03(+0.07%)
Nov 18, 2010 41.67 41.85 41.57 41.67 18,792 -0.17(-0.41%)
Nov 17, 2010 41.82 41.87 41.82 41.85 9,986 +0.06(+0.14%)
Nov 16, 2010 41.80 41.80 41.60 41.79 3,297 +0.11(+0.25%)
Nov 15, 2010 41.85 41.90 41.68 41.68 6,732 -0.30(-0.72%)
Nov 12, 2010 42.19 42.23 41.98 41.99 94,333 -0.24(-0.56%)
Nov 11, 2010 42.19 42.30 42.18 42.22 10,261 -0.10(-0.23%)
Nov 10, 2010 42.23 42.34 41.92 42.32 29,479 +0.12(+0.28%)
Nov 09, 2010 42.49 42.49 42.20 42.20 27,246 -0.29(-0.68%)
Nov 08, 2010 42.53 42.56 42.46 42.49 19,845 -0.03(-0.08%)
Nov 05, 2010 42.63 42.64 42.52 42.52 11,204 -0.15(-0.35%)
Nov 04, 2010 42.62 42.69 42.60 42.67 22,056 +0.21(+0.49%)
Nov 03, 2010 42.39 42.47 42.14 42.46 20,142 +0.13(+0.31%)
Nov 02, 2010 42.29 42.35 42.29 42.33 21,849 +0.06(+0.14%)
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.