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 (%)
Apr 30, 2018 45.24 45.28 45.23 45.26 120,790 +0.04(+0.10%)
Apr 27, 2018 45.19 45.24 45.19 45.22 109,353 +0.05(+0.12%)
Apr 26, 2018 45.16 45.19 45.15 45.17 168,194 +0.05(+0.12%)
Apr 25, 2018 45.10 45.14 45.10 45.11 100,300 -0.03(-0.08%)
Apr 24, 2018 45.11 45.18 45.11 45.15 96,356 -0.01(-0.02%)
Apr 23, 2018 45.17 45.24 45.14 45.16 137,017 -0.06(-0.13%)
Apr 20, 2018 45.25 45.28 45.21 45.21 126,000 -0.07(-0.16%)
Apr 19, 2018 45.30 45.34 45.27 45.29 151,191 -0.10(-0.21%)
Apr 18, 2018 45.44 45.45 45.37 45.38 133,713 -0.13(-0.29%)
Apr 17, 2018 45.46 45.51 45.46 45.51 132,945 +0.02(+0.04%)
Apr 16, 2018 45.38 45.50 45.38 45.50 134,843 +0.03(+0.06%)
Apr 13, 2018 45.46 45.51 45.44 45.47 151,257 -0.02(-0.04%)
Apr 12, 2018 45.54 45.59 45.47 45.49 149,197 -0.10(-0.23%)
Apr 11, 2018 45.62 45.67 45.57 45.59 223,111 +0.00(+0.00%)
Apr 10, 2018 45.59 45.61 45.54 45.59 875,385 -0.03(-0.06%)
Apr 09, 2018 45.57 45.64 45.57 45.62 116,376 -0.05(-0.11%)
Apr 06, 2018 45.61 45.67 45.58 45.67 185,526 +0.14(+0.31%)
Apr 05, 2018 45.51 45.54 45.49 45.53 87,538 -0.03(-0.08%)
Apr 04, 2018 45.65 45.68 45.55 45.57 202,488 -0.07(-0.15%)
Apr 03, 2018 45.63 45.69 45.57 45.64 397,687 -0.08(-0.17%)
Apr 02, 2018 45.70 45.83 45.61 45.71 353,772 +0.03(+0.07%)
Mar 29, 2018 45.68 45.68 45.68 0 +0.10(+0.23%)
Mar 28, 2018 45.65 45.66 45.56 45.58 115,044 -0.06(-0.13%)
Mar 27, 2018 45.50 45.65 45.50 45.64 138,382 +0.16(+0.34%)
Mar 26, 2018 45.49 45.52 45.44 45.48 126,490 -0.08(-0.17%)
Mar 23, 2018 45.46 45.58 45.44 45.56 123,865 +0.10(+0.21%)
Mar 22, 2018 45.46 45.53 45.43 45.46 96,580 +0.08(+0.17%)
Mar 21, 2018 45.31 45.38 45.25 45.38 618,663 +0.06(+0.13%)
Mar 20, 2018 45.32 45.37 45.32 45.32 110,056 -0.06(-0.13%)
Mar 19, 2018 45.38 45.47 45.37 45.38 135,160 -0.03(-0.06%)
Mar 16, 2018 45.44 45.47 45.40 45.41 91,930 -0.07(-0.15%)
Mar 15, 2018 45.48 45.51 45.44 45.48 226,824 +0.01(+0.02%)
Mar 14, 2018 45.40 45.51 45.40 45.47 90,965 +0.02(+0.04%)
Mar 13, 2018 45.43 45.45 45.39 45.45 98,503 +0.07(+0.15%)
Mar 12, 2018 45.36 45.41 45.33 45.38 138,766 +0.03(+0.06%)
Mar 09, 2018 45.33 45.39 45.31 45.36 212,696 -0.04(-0.10%)
Mar 08, 2018 45.36 45.45 45.36 45.40 210,008 +0.02(+0.04%)
Mar 07, 2018 45.45 45.35 45.38 423,263 +0.01(+0.02%)
Mar 06, 2018 45.34 45.41 45.32 45.38 397,462 -0.02(-0.04%)
Mar 05, 2018 45.44 45.45 45.32 45.39 259,341 +0.05(+0.11%)
Mar 02, 2018 45.42 45.45 45.34 45.34 93,964 -0.16(-0.34%)
Mar 01, 2018 45.40 45.52 45.34 45.50 207,645 +0.18(+0.39%)
Feb 28, 2018 45.29 45.38 45.27 45.32 157,662 +0.02(+0.04%)
Feb 27, 2018 45.38 45.41 45.23 45.30 103,786 -0.06(-0.13%)
Feb 26, 2018 45.39 45.45 45.36 45.36 105,990 +0.04(+0.10%)
Feb 23, 2018 45.30 45.38 45.29 45.32 117,773 +0.05(+0.12%)
Feb 22, 2018 45.28 45.27 103,975 +0.07(+0.15%)
Feb 21, 2018 45.32 45.32 45.16 45.20 94,654 -0.07(-0.15%)
Feb 20, 2018 45.26 45.26 45.21 45.27 186,597 -0.05(-0.11%)
Feb 16, 2018 45.32 45.32 45.32 0 +0.08(+0.17%)
Feb 15, 2018 45.22 45.29 45.22 45.24 157,976 +0.02(+0.04%)
Feb 14, 2018 45.31 45.31 45.22 45.22 154,289 -0.23(-0.50%)
Feb 13, 2018 45.41 45.46 45.40 45.45 310,385 +0.05(+0.11%)
Feb 12, 2018 45.35 45.46 45.35 45.40 151,534 -0.06(-0.13%)
Feb 09, 2018 45.36 45.61 45.36 45.46 1,399,857 +0.01(+0.02%)
Feb 08, 2018 45.32 45.44 45.29 45.45 175,013 +0.07(+0.15%)
Feb 07, 2018 45.48 45.52 45.37 45.38 129,820 -0.07(-0.15%)
Feb 06, 2018 45.61 45.62 45.45 45.45 282,604 -0.12(-0.26%)
Feb 05, 2018 45.36 45.65 45.36 45.57 243,429 +0.23(+0.51%)
Feb 02, 2018 45.36 45.39 45.29 45.34 202,578 -0.06(-0.13%)
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.