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

56.71 USD -0.08 (-0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.71 53.84 53.69 53.80 13,929 +0.07(+0.12%)
Jan 30, 2012 53.72 53.77 53.71 53.73 12,171 +0.10(+0.18%)
Jan 27, 2012 53.61 53.65 53.57 53.64 4,445 +0.07(+0.13%)
Jan 26, 2012 53.52 53.59 53.51 53.57 23,721 +0.15(+0.28%)
Jan 25, 2012 53.18 53.53 53.16 53.42 8,789 +0.24(+0.46%)
Jan 24, 2012 53.19 53.19 53.10 53.18 10,237 +0.03(+0.05%)
Jan 23, 2012 53.11 53.17 53.08 53.15 20,169 -0.05(-0.10%)
Jan 20, 2012 53.25 53.26 53.18 53.20 14,239 -0.11(-0.21%)
Jan 19, 2012 53.43 53.44 53.27 53.31 11,812 -0.16(-0.29%)
Jan 18, 2012 53.54 53.55 53.44 53.47 11,539 -0.08(-0.15%)
Jan 17, 2012 53.53 53.56 53.50 53.55 17,513 +0.04(+0.07%)
Jan 13, 2012 53.53 53.56 53.48 53.51 21,627 +0.19(+0.35%)
Jan 12, 2012 53.46 53.46 53.11 53.32 284,983 -0.14(-0.26%)
Jan 11, 2012 53.40 53.46 53.38 53.46 19,712 +0.13(+0.24%)
Jan 10, 2012 53.32 53.37 53.30 53.33 17,595 -0.08(-0.15%)
Jan 09, 2012 53.34 53.46 53.31 53.41 95,693 +0.06(+0.11%)
Jan 06, 2012 53.26 53.37 53.26 53.35 72,524 +0.11(+0.20%)
Jan 05, 2012 53.23 53.35 53.20 53.24 9,539 -0.03(-0.05%)
Jan 04, 2012 53.26 53.29 53.17 53.27 29,297 -0.25(-0.47%)
Dec 30, 2011 53.42 56.15 53.39 53.52 87,034 +0.13(+0.24%)
Dec 29, 2011 53.29 53.44 53.26 53.39 143,363 +0.10(+0.20%)
Dec 28, 2011 53.18 53.31 53.15 53.29 30,865 +0.12(+0.23%)
Dec 27, 2011 53.14 53.20 53.12 53.17 18,706 +0.02(+0.04%)
Dec 23, 2011 53.22 53.22 53.09 53.15 15,963 -0.14(-0.26%)
Dec 21, 2011 53.43 53.46 53.29 53.29 20,950 -0.12(-0.23%)
Dec 20, 2011 53.51 53.51 53.40 53.41 9,585 -0.20(-0.38%)
Dec 19, 2011 53.54 53.63 53.51 53.61 10,918 +0.06(+0.10%)
Dec 16, 2011 53.47 53.56 53.47 53.56 12,371 +0.13(+0.24%)
Dec 15, 2011 53.30 53.44 53.30 53.43 81,108 +0.02(+0.04%)
Dec 14, 2011 53.35 53.43 53.35 53.41 21,767 +0.11(+0.20%)
Dec 13, 2011 53.18 53.36 53.15 53.30 5,322 +0.07(+0.13%)
Dec 12, 2011 53.25 53.28 53.20 53.23 10,367 +0.14(+0.26%)
Dec 09, 2011 53.28 53.28 53.09 53.09 42,115 -0.17(-0.32%)
Dec 08, 2011 53.12 53.29 53.12 53.26 30,402 +0.17(+0.32%)
Dec 07, 2011 53.05 53.14 53.03 53.09 42,743 +0.13(+0.25%)
Dec 06, 2011 53.00 53.05 52.92 52.96 122,752 -0.13(-0.24%)
Dec 05, 2011 52.91 53.14 52.90 53.09 45,302 +0.05(+0.09%)
Dec 02, 2011 52.89 53.06 52.85 53.04 56,641 +0.06(+0.11%)
Dec 01, 2011 52.79 53.02 52.79 52.98 89,448 +0.00(+0.00%)
Nov 30, 2011 53.09 53.10 52.94 52.98 134,047 -0.19(-0.35%)
Nov 29, 2011 53.13 53.25 53.07 53.17 54,149 -0.02(-0.05%)
Nov 28, 2011 53.03 53.26 53.02 53.19 52,157 -0.03(-0.06%)
Nov 25, 2011 53.29 53.29 53.21 53.22 14,582 -0.17(-0.32%)
Nov 23, 2011 53.21 53.41 53.20 53.39 22,177 +0.16(+0.30%)
Nov 22, 2011 53.21 53.30 53.18 53.23 178,688 +0.02(+0.04%)
Nov 21, 2011 53.25 53.26 53.17 53.21 162,881 +0.08(+0.15%)
Nov 18, 2011 53.19 53.19 53.08 53.13 109,575 -0.13(-0.24%)
Nov 17, 2011 53.07 53.29 53.07 53.26 10,303 +0.06(+0.11%)
Nov 16, 2011 53.22 53.22 53.10 53.20 16,998 +0.12(+0.23%)
Nov 15, 2011 53.20 53.21 53.05 53.08 20,909 -0.04(-0.08%)
Nov 14, 2011 53.10 53.14 53.02 53.12 11,976 +0.20(+0.38%)
Nov 11, 2011 52.99 52.99 52.91 52.92 7,327 -0.16(-0.31%)
Nov 10, 2011 53.05 53.14 52.97 53.08 41,260 -0.10(-0.19%)
Nov 09, 2011 53.22 53.28 52.78 53.18 45,640 +0.26(+0.49%)
Nov 08, 2011 53.05 53.15 52.89 52.92 58,979 -0.16(-0.30%)
Nov 07, 2011 53.14 53.23 53.07 53.08 181,685 -0.05(-0.10%)
Nov 04, 2011 53.10 53.15 53.08 53.13 7,879 +0.06(+0.12%)
Nov 03, 2011 52.99 53.10 52.99 53.07 14,797 -0.12(-0.23%)
Nov 02, 2011 53.07 53.19 53.00 53.19 202,744 -0.02(-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.