Indicators

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

48.10 +0.23 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.94	46.02	45.86	45.98	43,602	+0.22(+0.47%)
Jan 29, 2015	45.78	45.83	45.74	45.76	21,631	+0.04(+0.08%)
Jan 28, 2015	45.63	45.93	45.63	45.72	18,014	+0.10(+0.21%)
Jan 27, 2015	45.80	45.80	45.61	45.63	31,228	+0.04(+0.09%)
Jan 26, 2015	45.65	45.72	45.54	45.58	59,136	-0.07(-0.15%)
Jan 23, 2015	45.60	45.68	45.58	45.65	24,217	+0.15(+0.33%)
Jan 22, 2015	45.73	45.73	45.48	45.50	38,008	-0.07(-0.15%)
Jan 21, 2015	45.73	45.74	45.56	45.57	134,055	-0.11(-0.24%)
Jan 20, 2015	45.80	45.80	45.67	45.68	27,389	+0.03(+0.07%)
Jan 16, 2015	45.83	45.83	45.64	45.64	25,903	-0.25(-0.55%)
Jan 15, 2015	45.73	45.91	45.69	45.89	30,138	+0.28(+0.61%)
Jan 14, 2015	45.69	45.74	45.57	45.62	30,615	+0.13(+0.28%)
Jan 13, 2015	45.44	45.53	45.42	45.49	36,586	+0.06(+0.13%)
Jan 12, 2015	45.42	45.48	45.37	45.43	31,258	+0.13(+0.28%)
Jan 09, 2015	45.27	45.39	45.27	45.31	21,064	+0.08(+0.18%)
Jan 08, 2015	45.27	45.27	45.17	45.23	21,738	-0.04(-0.08%)
Jan 07, 2015	45.22	45.30	45.15	45.27	42,879	+0.02(+0.04%)
Jan 06, 2015	45.25	45.45	45.19	45.25	53,776	+0.20(+0.45%)
Jan 05, 2015	44.94	45.15	44.94	45.05	69,800	+0.10(+0.22%)

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.