Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.22 44.26 44.18 44.20 107,754 -0.00(-0.00%)
Sep 27, 2012 44.18 44.21 44.17 44.20 47,214 -0.02(-0.04%)
Sep 26, 2012 44.15 44.22 44.15 44.22 39,255 +0.11(+0.24%)
Sep 25, 2012 44.09 44.13 44.03 44.11 64,577 +0.05(+0.11%)
Sep 24, 2012 44.04 44.09 44.04 44.06 12,339 +0.04(+0.10%)
Sep 21, 2012 43.96 44.03 43.96 44.02 10,371 +0.05(+0.11%)
Sep 20, 2012 44.05 44.05 43.96 43.97 8,447 +0.02(+0.04%)
Sep 19, 2012 44.00 44.00 43.94 43.96 23,876 +0.04(+0.09%)
Sep 18, 2012 43.96 43.96 43.90 43.92 6,833 +0.04(+0.10%)
Sep 17, 2012 43.84 43.90 43.84 43.87 10,902 +0.05(+0.10%)
Sep 14, 2012 43.92 43.92 43.81 43.83 55,925 -0.21(-0.48%)
Sep 13, 2012 44.03 44.07 43.85 44.04 20,025 +0.07(+0.15%)
Sep 12, 2012 43.98 43.98 43.95 43.97 11,472 -0.07(-0.15%)
Sep 11, 2012 44.09 44.09 44.04 44.04 77,470 -0.05(-0.12%)
Sep 10, 2012 44.13 44.13 44.05 44.09 15,777 +0.01(+0.02%)
Sep 07, 2012 44.19 44.20 44.08 44.08 15,058 +0.04(+0.08%)
Sep 06, 2012 44.06 44.10 44.02 44.04 15,643 -0.13(-0.30%)
Sep 05, 2012 44.18 44.23 44.16 44.18 27,831 -0.02(-0.05%)
Sep 04, 2012 44.22 44.25 44.19 44.20 16,032 -0.07(-0.16%)
Aug 31, 2012 44.17 44.27 44.11 44.27 238,592 +0.13(+0.31%)
Aug 30, 2012 44.12 44.14 44.11 44.13 12,274 +0.05(+0.12%)
Aug 29, 2012 44.09 44.09 44.02 44.08 33,278 +0.02(+0.04%)
Aug 27, 2012 44.05 44.08 44.04 44.06 251,965 +0.04(+0.09%)
Aug 24, 2012 44.08 44.09 44.01 44.02 27,884 -0.03(-0.07%)
Aug 23, 2012 44.03 44.07 44.01 44.05 393,108 +0.07(+0.16%)
Aug 22, 2012 43.86 44.00 43.85 43.98 7,449 +0.22(+0.50%)
Aug 21, 2012 43.71 43.78 43.69 43.76 15,673 -0.00(-0.01%)
Aug 20, 2012 43.74 43.78 43.74 43.77 57,947 +0.03(+0.06%)
Aug 17, 2012 43.74 43.78 43.73 43.74 4,384 +0.03(+0.07%)
Aug 16, 2012 43.75 43.77 43.66 43.71 113,713 -0.03(-0.08%)
Aug 15, 2012 43.83 43.83 43.74 43.75 16,439 -0.16(-0.37%)
Aug 14, 2012 43.92 43.92 43.88 43.91 27,210 -0.08(-0.18%)
Aug 13, 2012 44.05 44.05 43.99 43.99 35,051 -0.01(-0.03%)
Aug 10, 2012 44.02 44.02 43.99 44.00 638,308 +0.08(+0.18%)
Aug 09, 2012 43.91 43.95 43.87 43.92 22,181 -0.01(-0.02%)
Aug 08, 2012 43.99 44.04 43.93 43.93 29,654 -0.05(-0.11%)
Aug 07, 2012 44.00 44.01 43.96 43.98 92,736 -0.15(-0.33%)
Aug 06, 2012 44.14 44.19 44.13 44.13 45,383 +0.02(+0.04%)
Aug 03, 2012 44.12 44.12 44.06 44.11 8,811 -0.12(-0.28%)
Aug 02, 2012 44.24 44.31 44.22 44.23 46,272 +0.04(+0.09%)
Aug 01, 2012 44.22 44.27 44.17 44.19 39,362 -0.12(-0.27%)
Jul 31, 2012 44.31 44.33 44.26 44.31 21,878 +0.06(+0.12%)
Jul 30, 2012 44.19 44.26 44.19 44.26 526,436 +0.06(+0.12%)
Jul 27, 2012 44.29 44.29 44.11 44.20 1,301,119 -0.17(-0.39%)
Jul 26, 2012 44.37 44.38 44.35 44.37 8,369 -0.06(-0.13%)
Jul 25, 2012 44.42 44.44 44.38 44.43 5,433 -0.01(-0.02%)
Jul 24, 2012 44.35 44.46 44.35 44.44 44,909 +0.06(+0.13%)
Jul 23, 2012 44.44 44.44 44.37 44.39 4,856 +0.06(+0.14%)
Jul 20, 2012 44.31 44.35 44.29 44.32 11,286 +0.07(+0.16%)
Jul 19, 2012 44.23 44.28 44.22 44.25 20,242 -0.00(-0.01%)
Jul 18, 2012 44.26 44.27 44.26 44.26 13,615 +0.04(+0.09%)
Jul 17, 2012 44.26 44.27 44.22 44.22 12,505 -0.06(-0.14%)
Jul 16, 2012 44.32 44.33 44.27 44.28 19,909 +0.06(+0.14%)
Jul 13, 2012 44.22 44.22 44.16 44.22 15,742 -0.01(-0.02%)
Jul 12, 2012 44.20 44.23 44.20 44.22 12,341 +0.06(+0.13%)
Jul 11, 2012 44.20 44.23 44.17 44.17 21,237 -0.03(-0.07%)
Jul 10, 2012 44.18 44.22 44.18 44.20 9,525 -0.01(-0.02%)
Jul 09, 2012 44.18 44.21 44.16 44.21 20,145 +0.11(+0.24%)
Jul 06, 2012 44.11 44.15 44.10 44.10 77,293 +0.03(+0.07%)
Jul 05, 2012 44.03 44.09 44.03 44.07 59,912 +0.07(+0.16%)
Jul 03, 2012 44.05 44.06 44.00 44.00 19,528 -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.