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 (%)
May 31, 2018 45.64 45.67 45.57 45.62 11,108,923 +0.00(+0.00%)
May 30, 2018 45.65 45.69 45.59 45.62 118,989 -0.18(-0.40%)
May 29, 2018 45.57 45.84 45.52 45.80 10,957,079 +0.36(+0.78%)
May 25, 2018 45.44 45.44 45.44 0 +0.16(+0.35%)
May 24, 2018 45.28 45.34 45.28 45.28 101,607 +0.08(+0.17%)
May 23, 2018 45.15 45.25 45.15 45.21 92,696 +0.11(+0.25%)
May 22, 2018 45.06 45.09 45.05 45.09 97,907 -0.00(-0.01%)
May 21, 2018 45.03 45.10 45.02 45.10 87,234 +0.03(+0.07%)
May 18, 2018 45.03 45.09 45.03 45.07 176,582 +0.12(+0.27%)
May 17, 2018 44.98 45.01 44.94 44.94 75,246 -0.01(-0.02%)
May 16, 2018 45.05 45.05 44.94 44.95 355,208 -0.06(-0.14%)
May 15, 2018 45.07 45.08 44.98 45.01 102,058 -0.16(-0.35%)
May 14, 2018 45.16 45.21 45.16 45.17 125,167 -0.06(-0.13%)
May 11, 2018 45.21 45.23 45.19 45.23 90,203 +0.00(+0.00%)
May 10, 2018 45.22 45.25 45.20 45.23 89,485 +0.07(+0.15%)
May 09, 2018 45.16 45.21 45.16 45.16 116,386 -0.07(-0.15%)
May 08, 2018 45.22 45.28 45.21 45.23 148,619 -0.07(-0.15%)
May 07, 2018 45.30 45.31 45.27 45.30 138,522 +0.00(+0.00%)
May 04, 2018 45.33 45.33 45.26 45.30 82,815 +0.02(+0.04%)
May 03, 2018 45.28 45.34 45.28 45.28 145,837 +0.06(+0.13%)
May 02, 2018 45.21 45.25 45.19 45.22 182,179 +0.00(+0.00%)
May 01, 2018 45.23 45.26 45.19 45.22 245,624 -0.04(-0.09%)
Apr 30, 2018 45.24 45.28 45.23 45.26 120,787 +0.04(+0.10%)
Apr 27, 2018 45.19 45.24 45.19 45.22 109,351 +0.05(+0.12%)
Apr 26, 2018 45.16 45.19 45.15 45.17 168,190 +0.05(+0.12%)
Apr 25, 2018 45.11 45.14 45.11 45.11 100,298 -0.03(-0.08%)
Apr 24, 2018 45.11 45.18 45.11 45.15 96,353 -0.01(-0.02%)
Apr 23, 2018 45.18 45.24 45.14 45.16 137,013 -0.06(-0.13%)
Apr 20, 2018 45.25 45.28 45.21 45.21 125,997 -0.07(-0.16%)
Apr 19, 2018 45.31 45.34 45.27 45.29 151,187 -0.10(-0.21%)
Apr 18, 2018 45.45 45.45 45.38 45.38 133,710 -0.13(-0.29%)
Apr 17, 2018 45.46 45.51 45.46 45.51 132,941 +0.02(+0.04%)
Apr 16, 2018 45.38 45.50 45.38 45.50 134,840 +0.03(+0.06%)
Apr 13, 2018 45.46 45.51 45.44 45.47 151,253 -0.02(-0.04%)
Apr 12, 2018 45.54 45.59 45.47 45.49 149,193 -0.10(-0.23%)
Apr 11, 2018 45.62 45.67 45.57 45.59 223,105 +0.00(+0.00%)
Apr 10, 2018 45.59 45.61 45.54 45.59 875,362 -0.03(-0.06%)
Apr 09, 2018 45.58 45.64 45.57 45.62 116,373 -0.05(-0.11%)
Apr 06, 2018 45.61 45.67 45.58 45.67 185,522 +0.14(+0.31%)
Apr 05, 2018 45.51 45.54 45.49 45.53 87,536 -0.03(-0.08%)
Apr 04, 2018 45.65 45.68 45.55 45.57 202,483 -0.07(-0.15%)
Apr 03, 2018 45.63 45.69 45.58 45.64 397,676 -0.08(-0.17%)
Apr 02, 2018 45.70 45.83 45.61 45.71 353,763 +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 45.58 115,041 -0.06(-0.13%)
Mar 27, 2018 45.50 45.65 45.50 45.64 138,378 +0.16(+0.34%)
Mar 26, 2018 45.49 45.52 45.44 45.48 126,487 -0.08(-0.17%)
Mar 23, 2018 45.46 45.58 45.44 45.56 123,862 +0.10(+0.21%)
Mar 22, 2018 45.46 45.53 45.43 45.46 96,578 +0.08(+0.17%)
Mar 21, 2018 45.32 45.39 45.26 45.39 618,647 +0.06(+0.13%)
Mar 20, 2018 45.32 45.37 45.32 45.32 110,053 -0.06(-0.13%)
Mar 19, 2018 45.38 45.47 45.37 45.39 135,157 -0.03(-0.06%)
Mar 16, 2018 45.44 45.47 45.40 45.41 91,928 -0.07(-0.15%)
Mar 15, 2018 45.48 45.51 45.44 45.48 226,818 +0.01(+0.02%)
Mar 14, 2018 45.40 45.52 45.40 45.47 90,963 +0.02(+0.04%)
Mar 13, 2018 45.43 45.46 45.39 45.46 98,500 +0.07(+0.15%)
Mar 12, 2018 45.36 45.41 45.33 45.39 138,763 +0.03(+0.06%)
Mar 09, 2018 45.33 45.39 45.32 45.36 212,690 -0.04(-0.10%)
Mar 08, 2018 45.36 45.45 45.36 45.40 210,003 +0.02(+0.04%)
Mar 07, 2018 45.45 45.35 45.39 423,252 +0.01(+0.02%)
Mar 06, 2018 45.34 45.41 45.32 45.38 397,451 -0.02(-0.04%)
Mar 05, 2018 45.44 45.45 45.32 45.39 259,334 +0.05(+0.11%)
Mar 02, 2018 45.42 45.46 45.34 45.34 93,962 -0.16(-0.34%)
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.