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

56.77 USD -0.03 (-0.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.69 52.69 52.53 52.61 105,935 -0.03(-0.06%)
Jan 30, 2018 52.68 52.70 52.60 52.64 177,454 -0.06(-0.11%)
Jan 29, 2018 52.66 52.72 52.60 52.70 168,777 -0.09(-0.17%)
Jan 26, 2018 52.83 52.83 52.70 52.79 124,489 -0.10(-0.19%)
Jan 25, 2018 52.79 52.91 52.73 52.89 121,823 +0.07(+0.13%)
Jan 24, 2018 52.85 52.85 52.78 52.82 181,947 -0.02(-0.04%)
Jan 23, 2018 52.82 52.89 52.81 52.84 148,444 +0.10(+0.19%)
Jan 22, 2018 52.78 52.85 52.74 52.74 232,985 -0.01(-0.02%)
Jan 19, 2018 52.84 52.86 52.75 52.75 177,362 -0.14(-0.26%)
Jan 18, 2018 52.90 52.94 52.87 52.89 156,270 -0.08(-0.15%)
Jan 17, 2018 53.00 53.04 52.93 52.97 145,788 -0.04(-0.08%)
Jan 16, 2018 53.10 53.10 52.99 53.01 160,448 -0.03(-0.06%)
Jan 12, 2018 53.04 53.04 53.04 0 -0.04(-0.08%)
Jan 11, 2018 53.06 53.12 53.03 53.08 165,051 +0.02(+0.04%)
Jan 10, 2018 52.97 53.10 52.94 53.06 107,191 +0.01(+0.02%)
Jan 09, 2018 53.11 53.15 53.04 53.05 217,624 -0.13(-0.24%)
Jan 08, 2018 53.19 53.23 53.13 53.18 134,022 -0.02(-0.04%)
Jan 05, 2018 53.20 53.26 53.15 53.20 115,453 -0.03(-0.06%)
Jan 04, 2018 53.21 53.24 53.14 53.23 85,260 -0.09(-0.17%)
Jan 03, 2018 53.29 53.32 53.21 53.32 102,081 +0.00(+0.00%)
Jan 02, 2018 53.36 53.36 53.21 53.32 129,556 +0.00(+0.00%)
Dec 29, 2017 53.32 53.32 53.32 0 +0.01(+0.02%)
Dec 28, 2017 53.37 53.37 53.25 53.31 110,852 -0.03(-0.06%)
Dec 27, 2017 53.22 53.38 53.22 53.34 107,685 +0.06(+0.11%)
Dec 26, 2017 53.23 53.30 53.23 53.28 114,570 +0.05(+0.09%)
Dec 22, 2017 53.24 53.28 53.23 53.23 144,205 -0.02(-0.04%)
Dec 21, 2017 53.27 53.28 53.21 53.25 123,587 +0.03(+0.06%)
Dec 20, 2017 53.25 53.30 53.21 53.22 224,117 -0.16(-0.30%)
Dec 19, 2017 53.42 53.44 53.30 53.38 120,139 -0.10(-0.19%)
Dec 18, 2017 53.48 53.53 53.46 53.48 62,266 -0.01(-0.02%)
Dec 15, 2017 53.46 53.53 53.46 53.49 92,968 -0.08(-0.15%)
Dec 14, 2017 53.54 53.58 53.49 53.57 82,585 +0.01(+0.02%)
Dec 13, 2017 53.47 53.63 53.43 53.56 84,357 +0.14(+0.26%)
Dec 12, 2017 53.44 53.44 53.38 53.42 78,152 -0.01(-0.02%)
Dec 11, 2017 53.53 53.54 53.42 53.43 103,433 -0.05(-0.09%)
Dec 08, 2017 53.54 53.56 53.42 53.48 115,804 +0.00(+0.00%)
Dec 07, 2017 53.54 53.59 53.48 53.48 86,930 -0.06(-0.11%)
Dec 06, 2017 53.53 53.63 53.44 53.54 94,407 +0.09(+0.17%)
Dec 05, 2017 53.44 53.52 53.41 53.45 118,975 -0.04(-0.07%)
Dec 04, 2017 53.47 53.49 53.41 53.49 110,985 -0.06(-0.11%)
Dec 01, 2017 53.52 53.65 53.40 53.55 222,727 +0.07(+0.13%)
Nov 30, 2017 53.55 53.59 53.45 53.48 142,303 -0.12(-0.22%)
Nov 29, 2017 53.58 53.63 53.56 53.60 61,302 -0.12(-0.22%)
Nov 28, 2017 53.74 53.77 53.67 53.72 92,114 +0.04(+0.07%)
Nov 27, 2017 53.67 53.76 53.66 53.68 132,992 +0.01(+0.02%)
Nov 24, 2017 53.69 53.70 53.66 53.67 41,765 -0.03(-0.06%)
Nov 22, 2017 53.60 53.73 53.60 53.70 79,982 +0.12(+0.22%)
Nov 21, 2017 53.60 53.63 53.53 53.58 76,441 -0.03(-0.06%)
Nov 20, 2017 53.65 53.66 53.58 53.61 92,136 -0.06(-0.11%)
Nov 17, 2017 53.67 53.70 53.65 53.67 72,039 +0.03(+0.06%)
Nov 16, 2017 53.67 53.67 53.62 53.64 69,538 -0.09(-0.17%)
Nov 15, 2017 53.73 53.76 53.67 53.73 63,175 +0.11(+0.21%)
Nov 14, 2017 53.56 53.64 53.56 53.62 68,260 +0.03(+0.06%)
Nov 13, 2017 53.63 53.64 53.57 53.59 84,739 -0.03(-0.06%)
Nov 10, 2017 53.68 53.68 53.61 53.62 104,089 -0.13(-0.24%)
Nov 09, 2017 53.75 53.81 53.70 53.75 100,863 -0.03(-0.05%)
Nov 08, 2017 53.85 53.85 53.77 53.78 70,710 -0.01(-0.03%)
Nov 07, 2017 53.82 53.84 53.79 53.79 53,757 -0.01(-0.02%)
Nov 06, 2017 53.78 53.82 53.77 53.80 105,123 +0.02(+0.04%)
Nov 03, 2017 53.78 53.78 53.68 53.78 60,301 +0.05(+0.09%)
Nov 02, 2017 53.70 53.78 53.70 53.73 94,349 +0.06(+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.