Skip to main content

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

50.70 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.66 43.70 43.66 43.67 15,027 +0.00(+0.00%)
Sep 29, 2014 43.71 43.72 43.67 43.67 12,133 +0.07(+0.16%)
Sep 26, 2014 43.66 43.66 43.57 43.60 13,438 -0.07(-0.16%)
Sep 25, 2014 43.61 43.70 43.59 43.67 16,842 +0.11(+0.25%)
Sep 24, 2014 43.62 43.64 43.53 43.56 56,403 -0.03(-0.08%)
Sep 23, 2014 43.61 43.62 43.56 43.59 43,632 +0.02(+0.04%)
Sep 22, 2014 43.55 43.59 43.52 43.58 16,530 +0.07(+0.16%)
Sep 19, 2014 43.49 43.51 43.44 43.51 11,188 +0.09(+0.21%)
Sep 18, 2014 43.43 43.44 43.39 43.42 25,335 -0.10(-0.23%)
Sep 17, 2014 43.61 43.63 43.50 43.52 34,802 -0.04(-0.08%)
Sep 16, 2014 43.56 43.59 43.54 43.55 33,874 +0.02(+0.04%)
Sep 15, 2014 43.52 43.55 43.52 43.54 12,998 +0.05(+0.12%)
Sep 12, 2014 43.51 43.53 43.48 43.49 59,325 -0.08(-0.17%)
Sep 11, 2014 43.64 43.64 43.56 43.56 46,815 -0.03(-0.08%)
Sep 10, 2014 43.60 43.63 43.58 43.59 15,404 -0.04(-0.10%)
Sep 09, 2014 43.66 43.68 43.62 43.64 21,802 -0.10(-0.22%)
Sep 08, 2014 43.84 43.84 43.71 43.73 18,815 -0.02(-0.05%)
Sep 05, 2014 43.89 43.89 43.75 43.75 35,541 +0.00(+0.01%)
Sep 04, 2014 43.82 43.82 43.72 43.75 16,558 -0.07(-0.15%)
Sep 03, 2014 43.76 43.84 43.73 43.82 67,672 +0.02(+0.04%)
Sep 02, 2014 43.87 43.87 43.83 43.80 178,781 -0.18(-0.41%)
Aug 29, 2014 43.90 43.98 43.98 43.98 17,960 +0.05(+0.12%)
Aug 28, 2014 43.95 43.95 43.90 43.93 16,946 +0.05(+0.12%)
Aug 27, 2014 43.89 43.90 43.86 43.87 12,547 +0.04(+0.10%)
Aug 26, 2014 43.87 43.87 43.82 43.83 7,593 +0.03(+0.07%)
Aug 25, 2014 43.82 43.82 43.77 43.80 14,752 +0.01(+0.02%)
Aug 22, 2014 43.85 43.85 43.73 43.79 25,527 -0.05(-0.12%)
Aug 21, 2014 43.81 43.85 43.81 43.84 9,732 +0.04(+0.10%)
Aug 20, 2014 43.88 43.89 43.80 43.80 9,543 -0.10(-0.22%)
Aug 19, 2014 43.97 43.98 43.90 43.90 13,389 -0.05(-0.11%)
Aug 18, 2014 43.97 43.97 43.92 43.94 23,781 -0.04(-0.09%)
Aug 15, 2014 43.90 44.09 43.90 43.99 30,522 +0.07(+0.15%)
Aug 14, 2014 43.94 43.94 43.89 43.92 13,031 +0.03(+0.06%)
Aug 13, 2014 43.85 43.90 43.80 43.89 14,560 +0.09(+0.20%)
Aug 12, 2014 43.85 43.85 43.79 43.80 8,175 -0.02(-0.04%)
Aug 11, 2014 43.85 43.85 43.80 43.82 31,233 +0.02(+0.06%)
Aug 08, 2014 43.88 43.94 43.81 43.80 38,818 -0.04(-0.08%)
Aug 07, 2014 43.72 43.85 43.72 43.83 12,680 +0.11(+0.26%)
Aug 06, 2014 43.78 43.78 43.72 43.72 13,874 +0.00(+0.01%)
Aug 05, 2014 43.69 43.73 43.64 43.71 24,641 -0.01(-0.03%)
Aug 04, 2014 43.72 43.76 43.71 43.73 42,743 +0.06(+0.13%)
Aug 01, 2014 43.58 43.71 43.54 43.67 141,766 +0.20(+0.45%)
Jul 31, 2014 43.43 43.50 43.43 43.47 30,653 -0.01(-0.02%)
Jul 30, 2014 43.54 43.54 43.45 43.48 8,384 -0.19(-0.43%)
Jul 29, 2014 43.65 43.65 43.60 43.67 28,816 +0.06(+0.14%)
Jul 28, 2014 43.64 43.66 43.59 43.61 14,544 -0.06(-0.13%)
Jul 25, 2014 43.65 43.67 43.61 43.66 41,901 +0.07(+0.17%)
Jul 24, 2014 43.63 43.63 43.57 43.59 9,547 -0.08(-0.19%)
Jul 23, 2014 43.69 43.72 43.67 43.67 9,551 -0.01(-0.01%)
Jul 22, 2014 43.68 43.69 43.63 43.68 15,495 +0.03(+0.06%)
Jul 21, 2014 43.64 43.69 43.63 43.65 14,122 +0.02(+0.05%)
Jul 18, 2014 43.69 43.69 43.62 43.63 14,701 -0.04(-0.09%)
Jul 17, 2014 43.62 43.69 43.60 43.67 25,483 +0.11(+0.25%)
Jul 16, 2014 43.55 43.57 43.52 43.56 16,495 -0.00(-0.01%)
Jul 15, 2014 43.60 43.65 43.53 43.57 15,529 -0.04(-0.09%)
Jul 14, 2014 43.63 43.63 43.58 43.60 29,786 -0.06(-0.13%)
Jul 11, 2014 43.62 43.68 43.62 43.66 27,038 +0.05(+0.11%)
Jul 10, 2014 43.97 43.97 43.61 43.62 72,193 +0.04(+0.08%)
Jul 09, 2014 43.51 43.60 43.46 43.58 17,134 +0.03(+0.08%)
Jul 08, 2014 43.53 43.55 43.51 43.55 21,018 +0.11(+0.25%)
Jul 07, 2014 43.42 43.46 43.41 43.44 19,132 +0.04(+0.09%)
Jul 03, 2014 43.36 43.40 43.40 43.40 7,290 -0.06(-0.13%)
Jul 02, 2014 43.51 43.51 43.45 43.46 20,786 -0.13(-0.30%)
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.