Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.46 45.49 45.43 45.47 266,213 -0.06(-0.14%)
Oct 30, 2018 45.57 45.58 45.53 45.53 233,933 -0.09(-0.19%)
Oct 29, 2018 45.57 45.64 45.53 45.62 302,327 -0.01(-0.02%)
Oct 26, 2018 45.58 45.66 45.58 45.63 409,631 +0.18(+0.39%)
Oct 25, 2018 45.48 45.51 45.44 45.45 197,674 -0.10(-0.21%)
Oct 24, 2018 45.44 45.57 45.44 45.55 289,091 +0.18(+0.41%)
Oct 23, 2018 45.43 45.48 45.36 45.36 254,868 +0.07(+0.16%)
Oct 22, 2018 45.30 45.32 45.29 45.29 427,747 +0.03(+0.06%)
Oct 19, 2018 45.31 45.34 45.26 45.27 268,614 -0.06(-0.14%)
Oct 18, 2018 45.24 45.37 45.23 45.33 241,262 +0.06(+0.14%)
Oct 17, 2018 45.33 45.37 45.26 45.27 178,823 -0.07(-0.16%)
Oct 16, 2018 45.33 45.36 45.30 45.34 240,488 +0.01(+0.02%)
Oct 15, 2018 45.35 45.38 45.33 45.33 293,532 +0.00(+0.00%)
Oct 12, 2018 45.30 45.41 45.30 45.33 617,176 -0.03(-0.06%)
Oct 11, 2018 45.30 45.40 45.29 45.36 231,215 +0.08(+0.17%)
Oct 10, 2018 45.15 45.28 45.15 45.28 355,081 +0.06(+0.14%)
Oct 09, 2018 45.18 45.24 45.18 45.22 343,669 +0.02(+0.04%)
Oct 08, 2018 45.20 45.24 45.18 45.20 496,331 +0.05(+0.12%)
Oct 05, 2018 45.16 45.20 45.12 45.14 332,071 -0.10(-0.21%)
Oct 04, 2018 45.22 45.26 45.21 45.24 543,252 -0.07(-0.16%)
Oct 03, 2018 45.42 45.43 45.26 45.31 449,491 -0.16(-0.35%)
Oct 02, 2018 45.43 45.51 45.43 45.47 274,972 +0.05(+0.12%)
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.