Skip to main content

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

49.05 -0.07 (-0.15%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.68 40.69 40.51 40.57 32,919 -0.06(-0.14%)
Mar 30, 2011 40.58 40.66 40.57 40.63 8,840 +0.12(+0.29%)
Mar 29, 2011 40.57 40.60 40.51 40.51 7,351 -0.10(-0.24%)
Mar 28, 2011 40.59 40.63 40.56 40.61 4,758 +0.00(+0.00%)
Mar 25, 2011 40.76 40.78 40.60 40.61 16,541 -0.11(-0.26%)
Mar 24, 2011 40.80 40.83 40.71 40.71 9,668 -0.14(-0.35%)
Mar 23, 2011 41.01 41.02 40.86 40.86 12,665 -0.05(-0.11%)
Mar 22, 2011 40.87 40.91 40.86 40.90 10,078 -0.02(-0.06%)
Mar 21, 2011 40.95 40.99 40.91 40.93 90,909 -0.13(-0.31%)
Mar 18, 2011 41.01 41.09 41.01 41.06 4,967 -0.10(-0.23%)
Mar 17, 2011 41.15 41.15 41.05 41.15 4,854 -0.10(-0.23%)
Mar 16, 2011 41.12 41.32 41.09 41.25 32,476 +0.25(+0.62%)
Mar 15, 2011 41.08 41.09 40.97 40.99 45,812 +0.07(+0.16%)
Mar 14, 2011 40.90 40.99 40.90 40.93 95,316 +0.13(+0.31%)
Mar 11, 2011 40.85 40.85 40.77 40.80 11,913 -0.04(-0.11%)
Mar 10, 2011 40.69 40.85 40.65 40.85 20,425 +0.23(+0.57%)
Mar 09, 2011 40.53 40.64 40.48 40.62 11,999 +0.15(+0.37%)
Mar 08, 2011 40.49 40.52 40.44 40.47 40,289 -0.07(-0.16%)
Mar 07, 2011 40.49 40.61 40.42 40.53 11,083 -0.02(-0.05%)
Mar 04, 2011 40.42 40.56 40.42 40.55 6,714 +0.24(+0.60%)
Mar 03, 2011 40.40 40.40 40.31 40.31 2,676 -0.25(-0.61%)
Mar 02, 2011 40.67 40.71 40.56 40.56 18,600 -0.14(-0.34%)
Mar 01, 2011 40.52 40.70 40.52 40.70 23,669 -0.02(-0.04%)
Feb 28, 2011 40.71 40.73 40.68 40.71 12,021 +0.08(+0.19%)
Feb 25, 2011 40.61 40.66 40.61 40.64 2,323 +0.06(+0.14%)
Feb 24, 2011 40.61 40.66 40.58 40.58 5,445 +0.06(+0.14%)
Feb 23, 2011 40.62 40.62 40.50 40.52 29,737 -0.08(-0.18%)
Feb 22, 2011 40.47 40.60 40.42 40.60 11,460 +0.30(+0.75%)
Feb 18, 2011 40.24 40.32 40.23 40.29 2,328 -0.02(-0.04%)
Feb 17, 2011 40.33 40.33 40.24 40.31 11,090 +0.11(+0.28%)
Feb 16, 2011 40.19 40.23 40.12 40.20 12,078 -0.00(-0.01%)
Feb 15, 2011 40.20 40.20 40.18 40.20 7,383 +0.05(+0.12%)
Feb 14, 2011 40.12 40.21 40.12 40.15 6,773 +0.02(+0.05%)
Feb 11, 2011 40.19 40.19 40.09 40.13 9,685 +0.10(+0.24%)
Feb 10, 2011 40.11 40.14 40.01 40.04 87,934 -0.15(-0.38%)
Feb 09, 2011 40.06 40.19 40.04 40.19 8,860 +0.14(+0.34%)
Feb 08, 2011 40.21 40.22 40.05 40.05 8,638 -0.17(-0.43%)
Feb 07, 2011 40.13 40.23 40.13 40.22 7,794 +0.01(+0.01%)
Feb 04, 2011 40.36 40.36 40.21 40.22 33,530 -0.20(-0.50%)
Feb 03, 2011 40.48 40.52 40.42 40.42 7,082 -0.19(-0.46%)
Feb 02, 2011 40.76 40.76 40.57 40.61 9,184 -0.07(-0.18%)
Feb 01, 2011 40.74 40.77 40.68 40.68 7,420 -0.23(-0.56%)
Jan 31, 2011 41.00 41.02 40.90 40.91 19,332 -0.09(-0.22%)
Jan 28, 2011 40.77 41.04 40.77 41.00 28,098 +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 40.71 40.71 13,664 -0.21(-0.50%)
Jan 25, 2011 40.80 40.94 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 13,278 -0.18(-0.44%)
Jan 19, 2011 40.80 40.91 40.80 40.87 5,880 +0.06(+0.15%)
Jan 18, 2011 40.86 40.86 40.75 40.81 12,111 -0.08(-0.21%)
Jan 14, 2011 40.99 41.04 40.89 40.89 30,268 -0.04(-0.11%)
Jan 13, 2011 40.80 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 40.47 20,760 -0.24(-0.59%)
Jan 04, 2011 40.75 40.80 40.71 40.71 4,787 -0.01(-0.04%)
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.