Indicators

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

48.39 +0.10 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.95	46.98	46.94	46.97	147,483	+0.03(+0.06%)
Jul 28, 2017	46.89	46.97	46.89	46.95	108,773	+0.03(+0.07%)
Jul 27, 2017	46.90	46.94	46.87	46.91	108,555	-0.05(-0.11%)
Jul 26, 2017	46.83	46.97	46.82	46.96	89,988	+0.13(+0.28%)
Jul 25, 2017	46.89	46.89	46.82	46.83	84,149	-0.16(-0.33%)
Jul 24, 2017	47.00	47.01	46.98	46.99	134,480	-0.03(-0.07%)
Jul 21, 2017	46.99	47.04	46.99	47.02	85,554	+0.06(+0.13%)
Jul 20, 2017	47.01	47.02	46.95	46.96	185,573	+0.03(+0.06%)
Jul 19, 2017	46.94	46.98	46.94	46.94	88,678	-0.02(-0.04%)
Jul 18, 2017	46.92	46.97	46.92	46.95	106,838	+0.10(+0.22%)
Jul 17, 2017	46.83	46.89	46.82	46.85	120,139	+0.02(+0.04%)
Jul 14, 2017	46.89	46.89	46.82	46.83	63,697	+0.07(+0.15%)
Jul 13, 2017	46.80	46.82	46.71	46.76	70,051	-0.03(-0.07%)
Jul 12, 2017	46.83	46.84	46.78	46.80	712,374	+0.10(+0.20%)
Jul 11, 2017	46.64	46.72	46.64	46.70	86,652	+0.03(+0.06%)
Jul 10, 2017	46.66	46.70	46.64	46.68	86,895	+0.07(+0.15%)
Jul 07, 2017	46.61	46.65	46.60	46.61	108,437	-0.03(-0.07%)
Jul 06, 2017	46.63	46.67	46.60	46.64	151,298	-0.07(-0.15%)
Jul 05, 2017	46.63	46.75	46.63	46.71	209,894	+0.00(+0.00%)

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.