Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.88 45.89 45.84 45.89 599,177 +0.03(+0.06%)
Nov 29, 2018 45.85 45.89 45.81 45.87 411,909 +0.08(+0.17%)
Nov 28, 2018 45.74 45.83 45.73 45.79 1,430,703 +0.02(+0.04%)
Nov 27, 2018 45.73 45.81 45.73 45.77 592,251 +0.03(+0.06%)
Nov 26, 2018 45.74 45.77 45.73 45.74 599,806 -0.05(-0.12%)
Nov 23, 2018 45.80 45.82 45.78 45.80 845,203 +0.04(+0.08%)
Nov 21, 2018 45.76 45.76 45.76 0 -0.01(-0.02%)
Nov 20, 2018 45.77 45.81 45.75 45.77 787,105 -0.02(-0.04%)
Nov 19, 2018 45.71 45.80 45.70 45.79 353,302 +0.09(+0.19%)
Nov 16, 2018 45.70 45.73 45.67 45.70 907,617 +0.10(+0.21%)
Nov 15, 2018 45.67 45.68 45.58 45.60 261,269 +0.03(+0.06%)
Nov 14, 2018 45.46 45.64 45.46 45.58 369,725 +0.08(+0.17%)
Nov 13, 2018 45.46 45.52 45.45 45.50 193,277 +0.04(+0.08%)
Nov 12, 2018 45.44 45.47 45.44 45.46 148,944 +0.10(+0.21%)
Nov 09, 2018 45.29 45.39 45.29 45.36 390,373 +0.10(+0.21%)
Nov 08, 2018 45.31 45.33 45.25 45.27 266,575 -0.04(-0.10%)
Nov 07, 2018 45.34 45.37 45.29 45.31 236,483 -0.02(-0.04%)
Nov 06, 2018 45.36 45.37 45.32 45.33 252,021 -0.04(-0.10%)
Nov 05, 2018 45.37 45.40 45.36 45.37 282,241 +0.03(+0.06%)
Nov 02, 2018 45.43 45.43 45.31 45.35 372,783 -0.17(-0.37%)
Nov 01, 2018 45.44 45.52 45.44 45.51 413,153 +0.04(+0.10%)
Oct 31, 2018 45.46 45.49 45.44 45.47 266,206 -0.06(-0.14%)
Oct 30, 2018 45.57 45.59 45.53 45.53 233,927 -0.09(-0.19%)
Oct 29, 2018 45.57 45.64 45.53 45.62 302,319 -0.01(-0.02%)
Oct 26, 2018 45.58 45.66 45.58 45.63 409,620 +0.18(+0.39%)
Oct 25, 2018 45.48 45.51 45.44 45.45 197,669 -0.10(-0.21%)
Oct 24, 2018 45.44 45.57 45.44 45.55 289,083 +0.18(+0.41%)
Oct 23, 2018 45.44 45.48 45.37 45.37 254,862 +0.07(+0.16%)
Oct 22, 2018 45.30 45.32 45.29 45.30 427,736 +0.03(+0.06%)
Oct 19, 2018 45.31 45.34 45.26 45.27 268,607 -0.06(-0.14%)
Oct 18, 2018 45.24 45.37 45.23 45.33 241,256 +0.06(+0.14%)
Oct 17, 2018 45.33 45.37 45.26 45.27 178,818 -0.07(-0.16%)
Oct 16, 2018 45.33 45.36 45.30 45.34 240,482 +0.01(+0.02%)
Oct 15, 2018 45.35 45.38 45.33 45.33 293,524 +0.00(+0.00%)
Oct 12, 2018 45.30 45.41 45.30 45.33 617,160 -0.03(-0.06%)
Oct 11, 2018 45.30 45.40 45.29 45.36 231,209 +0.08(+0.17%)
Oct 10, 2018 45.15 45.28 45.15 45.28 355,072 +0.06(+0.14%)
Oct 09, 2018 45.18 45.24 45.18 45.22 343,660 +0.02(+0.04%)
Oct 08, 2018 45.20 45.24 45.18 45.20 496,318 +0.05(+0.12%)
Oct 05, 2018 45.16 45.20 45.12 45.15 332,063 -0.10(-0.21%)
Oct 04, 2018 45.22 45.27 45.21 45.24 543,238 -0.07(-0.16%)
Oct 03, 2018 45.42 45.44 45.26 45.31 449,479 -0.16(-0.35%)
Oct 02, 2018 45.44 45.51 45.44 45.47 274,965 +0.05(+0.12%)
Oct 01, 2018 45.45 45.45 45.41 45.42 337,932 -0.04(-0.09%)
Sep 28, 2018 45.49 45.50 45.46 45.46 453,657 +0.01(+0.02%)
Sep 27, 2018 45.41 45.46 45.41 45.45 215,740 +0.02(+0.04%)
Sep 26, 2018 45.38 45.45 45.38 45.43 239,753 +0.08(+0.17%)
Sep 25, 2018 45.34 45.37 45.34 45.35 302,931 -0.03(-0.06%)
Sep 24, 2018 45.35 45.41 45.35 45.38 212,149 -0.02(-0.04%)
Sep 21, 2018 45.36 45.41 45.36 45.40 172,827 -0.03(-0.06%)
Sep 20, 2018 45.35 45.42 45.35 45.42 194,144 +0.04(+0.10%)
Sep 19, 2018 45.41 45.43 45.36 45.38 300,327 -0.07(-0.15%)
Sep 18, 2018 45.53 45.53 45.43 45.45 504,548 -0.10(-0.21%)
Sep 17, 2018 45.49 45.56 45.49 45.55 209,222 +0.03(+0.06%)
Sep 14, 2018 45.52 45.56 45.52 45.52 219,879 -0.07(-0.15%)
Sep 13, 2018 45.63 45.66 45.59 45.59 152,076 +0.00(+0.00%)
Sep 12, 2018 45.61 45.63 45.59 45.59 206,017 +0.01(+0.02%)
Sep 11, 2018 45.63 45.63 45.57 45.58 316,786 -0.11(-0.23%)
Sep 10, 2018 45.66 45.70 45.66 45.69 169,549 +0.01(+0.02%)
Sep 07, 2018 45.71 45.71 45.66 45.68 743,943 -0.14(-0.31%)
Sep 06, 2018 45.77 45.85 45.77 45.82 698,943 +0.08(+0.17%)
Sep 05, 2018 45.76 45.78 45.74 45.74 595,187 -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.