Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.36 46.36 46.22 46.29 120,409 -0.03(-0.06%)
Jan 30, 2018 46.35 46.36 46.28 46.31 201,700 -0.05(-0.11%)
Jan 29, 2018 46.33 46.38 46.28 46.36 191,838 -0.08(-0.17%)
Jan 26, 2018 46.48 46.48 46.36 46.44 141,498 -0.09(-0.19%)
Jan 25, 2018 46.44 46.55 46.39 46.53 138,468 +0.06(+0.13%)
Jan 24, 2018 46.50 46.50 46.44 46.47 206,807 -0.02(-0.04%)
Jan 23, 2018 46.47 46.53 46.46 46.49 168,726 +0.09(+0.19%)
Jan 22, 2018 46.44 46.50 46.40 46.40 264,819 -0.01(-0.02%)
Jan 19, 2018 46.49 46.51 46.41 46.41 201,596 -0.12(-0.26%)
Jan 18, 2018 46.54 46.58 46.51 46.53 177,622 -0.07(-0.15%)
Jan 17, 2018 46.63 46.66 46.57 46.60 165,708 -0.04(-0.08%)
Jan 16, 2018 46.72 46.72 46.62 46.64 182,371 -0.03(-0.06%)
Jan 12, 2018 46.66 46.66 46.66 0 -0.04(-0.08%)
Jan 11, 2018 46.68 46.73 46.66 46.70 187,603 +0.02(+0.04%)
Jan 10, 2018 46.60 46.72 46.58 46.68 121,837 +0.01(+0.02%)
Jan 09, 2018 46.73 46.76 46.66 46.67 247,359 -0.11(-0.24%)
Jan 08, 2018 46.80 46.83 46.74 46.79 152,334 -0.02(-0.04%)
Jan 05, 2018 46.80 46.86 46.76 46.80 131,228 -0.03(-0.06%)
Jan 04, 2018 46.81 46.84 46.75 46.83 96,909 -0.08(-0.17%)
Jan 03, 2018 46.88 46.91 46.81 46.91 116,029 +0.00(+0.00%)
Jan 02, 2018 46.95 46.95 46.81 46.91 147,258 +0.00(+0.00%)
Dec 29, 2017 46.91 46.91 46.91 0 +0.01(+0.02%)
Dec 28, 2017 46.95 46.95 46.85 46.90 125,998 -0.03(-0.06%)
Dec 27, 2017 46.82 46.97 46.82 46.93 122,398 +0.12(+0.26%)
Dec 26, 2017 46.76 46.82 46.76 46.81 130,414 +0.04(+0.09%)
Dec 22, 2017 46.77 46.81 46.76 46.76 164,147 -0.02(-0.04%)
Dec 21, 2017 46.80 46.81 46.75 46.78 140,678 +0.03(+0.06%)
Dec 20, 2017 46.78 46.82 46.75 46.75 255,110 -0.14(-0.30%)
Dec 19, 2017 46.93 46.95 46.83 46.89 136,753 -0.09(-0.19%)
Dec 18, 2017 46.98 47.03 46.97 46.98 70,876 -0.01(-0.02%)
Dec 15, 2017 46.97 47.03 46.97 46.99 105,824 -0.07(-0.15%)
Dec 14, 2017 47.04 47.07 46.99 47.06 94,005 +0.01(+0.02%)
Dec 13, 2017 46.97 47.11 46.94 47.05 96,022 +0.12(+0.26%)
Dec 12, 2017 46.95 46.95 46.89 46.93 88,959 -0.01(-0.02%)
Dec 11, 2017 47.03 47.04 46.93 46.94 117,737 -0.04(-0.09%)
Dec 08, 2017 47.04 47.05 46.93 46.98 131,818 +0.00(+0.00%)
Dec 07, 2017 47.04 47.08 46.98 46.98 98,951 -0.05(-0.11%)
Dec 06, 2017 47.03 47.11 46.95 47.04 107,462 +0.08(+0.17%)
Dec 05, 2017 46.95 47.02 46.92 46.96 135,428 -0.04(-0.07%)
Dec 04, 2017 46.97 46.99 46.92 46.99 126,333 -0.05(-0.11%)
Dec 01, 2017 47.02 47.13 46.91 47.04 253,528 +0.13(+0.27%)
Nov 30, 2017 46.98 47.01 46.89 46.92 162,213 -0.11(-0.22%)
Nov 29, 2017 47.00 47.05 46.99 47.02 69,879 -0.11(-0.22%)
Nov 28, 2017 47.14 47.17 47.08 47.13 105,002 +0.04(+0.07%)
Nov 27, 2017 47.08 47.16 47.07 47.09 151,600 +0.01(+0.02%)
Nov 24, 2017 47.10 47.11 47.07 47.08 47,608 -0.03(-0.06%)
Nov 22, 2017 47.02 47.14 47.02 47.11 91,172 +0.11(+0.22%)
Nov 21, 2017 47.02 47.05 46.96 47.00 87,136 -0.03(-0.06%)
Nov 20, 2017 47.06 47.07 47.00 47.03 105,027 -0.05(-0.11%)
Nov 17, 2017 47.08 47.11 47.06 47.08 82,118 +0.03(+0.06%)
Nov 16, 2017 47.08 47.08 47.04 47.06 79,267 -0.08(-0.17%)
Nov 15, 2017 47.13 47.16 47.08 47.13 72,014 +0.10(+0.21%)
Nov 14, 2017 46.99 47.06 46.99 47.04 77,810 +0.03(+0.06%)
Nov 13, 2017 47.05 47.06 46.99 47.01 96,595 -0.03(-0.06%)
Nov 10, 2017 47.09 47.09 47.03 47.04 118,653 -0.11(-0.24%)
Nov 09, 2017 47.15 47.21 47.11 47.15 114,975 -0.02(-0.05%)
Nov 08, 2017 47.24 47.24 47.17 47.17 80,603 -0.01(-0.03%)
Nov 07, 2017 47.21 47.23 47.19 47.19 61,278 -0.01(-0.02%)
Nov 06, 2017 47.18 47.21 47.17 47.20 119,831 +0.02(+0.04%)
Nov 03, 2017 47.18 47.18 47.09 47.18 68,738 +0.04(+0.09%)
Nov 02, 2017 47.11 47.18 47.11 47.13 107,550 +0.05(+0.11%)
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.