Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.84 46.87 46.83 46.85 80,291 +0.05(+0.11%)
Aug 30, 2017 46.81 46.84 46.79 46.80 107,268 -0.03(-0.07%)
Aug 29, 2017 46.90 46.90 46.82 46.84 107,448 +0.07(+0.15%)
Aug 28, 2017 46.73 46.78 46.72 46.77 76,591 +0.04(+0.09%)
Aug 25, 2017 46.69 46.76 46.68 46.72 76,680 +0.04(+0.09%)
Aug 24, 2017 46.71 46.73 46.67 46.68 73,141 -0.07(-0.15%)
Aug 23, 2017 46.72 46.75 46.68 46.75 341,474 +0.09(+0.20%)
Aug 22, 2017 46.68 46.69 46.65 46.66 62,685 -0.07(-0.15%)
Aug 21, 2017 46.70 46.76 46.70 46.72 104,152 +0.04(+0.09%)
Aug 18, 2017 46.71 46.76 46.65 46.68 96,739 -0.03(-0.06%)
Aug 17, 2017 46.57 46.72 46.57 46.71 71,932 +0.11(+0.24%)
Aug 16, 2017 46.48 46.67 46.48 46.60 81,571 +0.06(+0.13%)
Aug 15, 2017 46.52 46.56 46.50 46.54 79,568 -0.10(-0.22%)
Aug 14, 2017 46.66 46.68 46.61 46.64 208,677 -0.08(-0.17%)
Aug 11, 2017 46.65 46.73 46.62 46.72 123,501 +0.09(+0.18%)
Aug 10, 2017 46.60 46.65 46.59 46.63 94,065 +0.09(+0.20%)
Aug 09, 2017 46.61 46.62 46.54 46.54 115,997 +0.03(+0.06%)
Aug 08, 2017 46.48 46.53 46.45 46.51 117,809 -0.02(-0.04%)
Aug 07, 2017 46.49 46.54 46.48 46.53 59,569 +0.02(+0.04%)
Aug 04, 2017 46.51 46.53 46.46 46.51 78,758 -0.08(-0.17%)
Aug 03, 2017 46.52 46.60 46.51 46.59 189,497 +0.10(+0.22%)
Aug 02, 2017 46.49 46.54 46.48 46.48 101,240 -0.05(-0.11%)
Aug 01, 2017 46.41 46.54 46.41 46.54 222,512 +0.08(+0.17%)
Jul 31, 2017 46.43 46.47 46.42 46.46 149,117 +0.03(+0.06%)
Jul 28, 2017 46.37 46.46 46.37 46.43 109,978 +0.03(+0.07%)
Jul 27, 2017 46.39 46.42 46.35 46.40 109,757 -0.05(-0.11%)
Jul 26, 2017 46.32 46.46 46.31 46.45 90,985 +0.13(+0.28%)
Jul 25, 2017 46.37 46.37 46.31 46.32 85,081 -0.15(-0.33%)
Jul 24, 2017 46.48 46.50 46.47 46.47 135,970 -0.03(-0.07%)
Jul 21, 2017 46.47 46.53 46.47 46.51 86,502 +0.06(+0.13%)
Jul 20, 2017 46.49 46.51 46.44 46.45 187,628 +0.03(+0.06%)
Jul 19, 2017 46.42 46.47 46.42 46.42 89,660 -0.02(-0.04%)
Jul 18, 2017 46.41 46.46 46.40 46.44 108,022 +0.10(+0.22%)
Jul 17, 2017 46.32 46.37 46.30 46.34 121,470 +0.02(+0.04%)
Jul 14, 2017 46.37 46.38 46.31 46.32 64,402 +0.07(+0.15%)
Jul 13, 2017 46.29 46.31 46.20 46.25 70,827 -0.03(-0.07%)
Jul 12, 2017 46.32 46.33 46.27 46.29 720,265 +0.09(+0.20%)
Jul 11, 2017 46.13 46.21 46.13 46.19 87,612 +0.03(+0.06%)
Jul 10, 2017 46.15 46.19 46.13 46.17 87,857 +0.07(+0.15%)
Jul 07, 2017 46.10 46.14 46.09 46.10 109,638 -0.03(-0.07%)
Jul 06, 2017 46.12 46.16 46.09 46.13 152,974 -0.07(-0.15%)
Jul 05, 2017 46.11 46.23 46.11 46.20 212,219 +0.00(+0.00%)
Jul 03, 2017 46.24 46.26 46.16 46.20 694,815 -0.08(-0.17%)
Jun 30, 2017 46.34 46.38 46.25 46.28 163,951 -0.08(-0.17%)
Jun 29, 2017 46.25 46.41 46.25 46.36 98,666 -0.09(-0.20%)
Jun 28, 2017 46.41 46.52 46.37 46.45 192,429 +0.04(+0.09%)
Jun 27, 2017 46.47 46.47 46.39 46.41 151,256 -0.16(-0.35%)
Jun 26, 2017 46.54 46.58 46.54 46.57 186,264 +0.03(+0.06%)
Jun 23, 2017 46.54 46.56 46.51 46.55 83,875 +0.00(+0.00%)
Jun 22, 2017 46.52 46.58 46.49 46.55 110,951 +0.05(+0.11%)
Jun 21, 2017 46.45 46.59 46.45 46.49 73,558 -0.01(-0.02%)
Jun 20, 2017 46.43 46.54 46.43 46.50 239,829 +0.06(+0.13%)
Jun 19, 2017 46.47 46.50 46.43 46.44 128,228 -0.08(-0.17%)
Jun 16, 2017 46.50 46.56 46.50 46.52 123,639 +0.02(+0.04%)
Jun 15, 2017 46.52 46.53 46.48 46.50 53,170 -0.09(-0.18%)
Jun 14, 2017 46.60 46.67 46.53 46.59 695,805 +0.15(+0.33%)
Jun 13, 2017 46.42 46.45 46.40 46.43 161,367 -0.01(-0.02%)
Jun 12, 2017 46.42 46.54 46.38 46.44 437,091 +0.00(+0.00%)
Jun 09, 2017 46.40 46.46 46.38 46.44 57,480 -0.03(-0.06%)
Jun 08, 2017 46.48 46.48 46.42 46.47 78,401 -0.04(-0.09%)
Jun 07, 2017 46.52 46.55 46.48 46.51 129,651 -0.08(-0.17%)
Jun 06, 2017 46.58 46.60 46.54 46.59 283,259 +0.13(+0.28%)
Jun 05, 2017 46.51 46.52 46.46 46.46 427,616 -0.09(-0.20%)
Jun 02, 2017 46.51 46.56 46.49 46.55 290,926 +0.16(+0.34%)
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.