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

56.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:47 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.70 51.73 51.67 51.71 234,089 -0.07(-0.14%)
Oct 30, 2018 51.82 51.84 51.78 51.78 205,704 -0.10(-0.19%)
Oct 29, 2018 51.82 51.91 51.77 51.88 265,845 -0.01(-0.02%)
Oct 26, 2018 51.83 51.93 51.83 51.89 360,200 +0.20(+0.39%)
Oct 25, 2018 51.72 51.75 51.67 51.69 173,821 -0.11(-0.21%)
Oct 24, 2018 51.68 51.82 51.67 51.80 254,206 +0.21(+0.41%)
Oct 23, 2018 51.67 51.72 51.59 51.59 224,113 +0.08(+0.16%)
Oct 22, 2018 51.52 51.54 51.50 51.51 376,130 +0.03(+0.06%)
Oct 19, 2018 51.53 51.56 51.47 51.48 236,200 -0.07(-0.14%)
Oct 18, 2018 51.45 51.60 51.44 51.55 212,149 +0.07(+0.14%)
Oct 17, 2018 51.55 51.60 51.47 51.48 157,244 -0.08(-0.16%)
Oct 16, 2018 51.55 51.58 51.52 51.56 211,468 +0.01(+0.02%)
Oct 15, 2018 51.57 51.61 51.55 51.55 258,111 +0.00(+0.00%)
Oct 12, 2018 51.52 51.64 51.52 51.55 542,700 -0.03(-0.06%)
Oct 11, 2018 51.52 51.63 51.50 51.58 203,314 +0.09(+0.17%)
Oct 10, 2018 51.35 51.49 51.35 51.49 312,233 +0.07(+0.14%)
Oct 09, 2018 51.38 51.45 51.38 51.42 302,198 +0.02(+0.04%)
Oct 08, 2018 51.40 51.45 51.38 51.40 436,438 +0.06(+0.12%)
Oct 05, 2018 51.36 51.40 51.31 51.34 292,000 -0.11(-0.21%)
Oct 04, 2018 51.42 51.48 51.41 51.45 477,697 -0.08(-0.16%)
Oct 03, 2018 51.65 51.67 51.47 51.53 395,250 -0.18(-0.35%)
Oct 02, 2018 51.67 51.75 51.67 51.71 241,791 +0.06(+0.12%)
Oct 01, 2018 51.69 51.69 51.64 51.65 297,161 -0.14(-0.27%)
Sep 28, 2018 51.82 51.84 51.79 51.79 398,200 +0.01(+0.02%)
Sep 27, 2018 51.74 51.79 51.74 51.78 189,367 +0.02(+0.04%)
Sep 26, 2018 51.70 51.78 51.70 51.76 210,445 +0.09(+0.17%)
Sep 25, 2018 51.66 51.69 51.65 51.67 265,899 -0.03(-0.06%)
Sep 24, 2018 51.67 51.74 51.67 51.70 186,215 -0.02(-0.04%)
Sep 21, 2018 51.68 51.74 51.68 51.72 151,700 -0.03(-0.06%)
Sep 20, 2018 51.67 51.75 51.67 51.75 170,411 +0.05(+0.10%)
Sep 19, 2018 51.73 51.75 51.68 51.70 263,614 -0.08(-0.15%)
Sep 18, 2018 51.87 51.87 51.76 51.78 442,870 -0.11(-0.21%)
Sep 17, 2018 51.83 51.90 51.82 51.89 183,646 +0.03(+0.06%)
Sep 14, 2018 51.86 51.91 51.86 51.86 193,000 -0.08(-0.15%)
Sep 13, 2018 51.99 52.02 51.94 51.94 133,486 +0.00(+0.00%)
Sep 12, 2018 51.96 51.98 51.94 51.94 180,833 +0.01(+0.02%)
Sep 11, 2018 51.98 51.98 51.92 51.93 278,061 -0.12(-0.23%)
Sep 10, 2018 52.02 52.06 52.02 52.05 148,823 +0.01(+0.02%)
Sep 07, 2018 52.08 52.08 52.02 52.04 653,000 -0.16(-0.31%)
Sep 06, 2018 52.15 52.23 52.15 52.20 613,501 +0.09(+0.17%)
Sep 05, 2018 52.13 52.16 52.11 52.11 522,428 -0.04(-0.08%)
Sep 04, 2018 52.19 52.19 52.12 52.15 378,054 -0.15(-0.29%)
Aug 31, 2018 52.30 52.30 52.30 0 +0.00(+0.00%)
Aug 30, 2018 52.25 52.31 52.25 52.30 172,098 +0.08(+0.15%)
Aug 29, 2018 52.25 52.25 52.19 52.22 190,391 -0.01(-0.02%)
Aug 28, 2018 52.25 52.27 52.23 52.23 195,440 -0.09(-0.17%)
Aug 27, 2018 52.33 52.35 52.30 52.32 174,310 -0.07(-0.13%)
Aug 24, 2018 52.31 52.39 52.31 52.39 780,100 +0.00(+0.00%)
Aug 23, 2018 52.39 52.41 52.37 52.39 186,215 +0.00(+0.00%)
Aug 22, 2018 52.40 52.42 52.37 52.39 254,930 +0.04(+0.08%)
Aug 21, 2018 52.33 52.36 52.33 52.35 187,499 -0.03(-0.06%)
Aug 20, 2018 52.33 52.40 52.33 52.38 208,934 +0.11(+0.21%)
Aug 17, 2018 52.28 52.32 52.25 52.27 802,600 +0.00(+0.00%)
Aug 16, 2018 52.27 52.30 52.21 52.27 171,594 -0.01(-0.02%)
Aug 15, 2018 52.26 52.35 52.26 52.28 172,870 +0.09(+0.17%)
Aug 14, 2018 52.23 52.23 52.18 52.19 183,085 -0.06(-0.11%)
Aug 13, 2018 52.24 52.29 52.20 52.25 298,156 +0.01(+0.02%)
Aug 10, 2018 52.15 52.28 52.15 52.24 167,000 +0.14(+0.27%)
Aug 09, 2018 52.03 52.10 52.03 52.10 1,019,926 +0.13(+0.25%)
Aug 08, 2018 51.97 52.00 51.97 51.97 163,425 +0.00(+0.00%)
Aug 07, 2018 52.01 52.01 51.95 51.97 180,465 -0.07(-0.13%)
Aug 06, 2018 52.04 52.09 52.03 52.04 315,696 +0.03(+0.06%)
Aug 03, 2018 51.93 52.02 51.93 52.01 693,500 +0.11(+0.21%)
Aug 02, 2018 51.89 51.93 51.87 51.90 126,775 +0.04(+0.08%)
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.