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 (%)
Aug 31, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
Aug 30, 2018 45.76 45.82 45.76 45.81 196,494 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,380 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.75 45.75 223,145 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,020 -0.06(-0.13%)
Aug 24, 2018 45.82 45.89 45.82 45.89 890,686 +0.00(+0.00%)
Aug 23, 2018 45.89 45.90 45.87 45.89 212,612 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.89 291,068 +0.04(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,078 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,552 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,376 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,919 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,375 +0.08(+0.17%)
Aug 14, 2018 45.75 45.75 45.70 45.71 209,039 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,422 +0.01(+0.02%)
Aug 10, 2018 45.68 45.79 45.68 45.75 190,673 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,510 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,592 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,047 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,448 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,810 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.46 144,746 +0.04(+0.08%)
Aug 01, 2018 45.39 45.45 45.39 45.42 394,909 -0.07(-0.16%)
Jul 31, 2018 45.49 45.50 45.47 45.49 174,364 +0.04(+0.10%)
Jul 30, 2018 45.42 45.49 45.42 45.45 300,428 -0.01(-0.02%)
Jul 27, 2018 45.48 45.49 45.45 45.46 173,450 +0.03(+0.08%)
Jul 26, 2018 45.48 45.50 45.42 45.42 218,839 -0.03(-0.08%)
Jul 25, 2018 45.51 45.54 45.45 45.46 243,386 -0.03(-0.06%)
Jul 24, 2018 45.47 45.51 45.46 45.48 239,082 -0.01(-0.02%)
Jul 23, 2018 45.59 45.61 45.48 45.49 215,237 -0.14(-0.31%)
Jul 20, 2018 45.69 45.69 45.61 45.63 915,739 -0.06(-0.13%)
Jul 19, 2018 45.62 45.72 45.62 45.69 315,081 +0.07(+0.15%)
Jul 18, 2018 45.64 45.65 45.60 45.62 710,843 -0.02(-0.04%)
Jul 17, 2018 45.67 45.67 45.62 45.64 845,320 -0.01(-0.02%)
Jul 16, 2018 45.65 45.65 45.61 45.65 193,031 -0.05(-0.11%)
Jul 13, 2018 45.69 45.71 45.66 45.70 388,314 +0.07(+0.15%)
Jul 12, 2018 45.62 45.65 45.62 45.63 466,758 -0.02(-0.04%)
Jul 11, 2018 45.65 45.67 45.61 45.65 2,133,861 +0.04(+0.08%)
Jul 10, 2018 45.59 45.62 45.58 45.62 534,790 -0.03(-0.06%)
Jul 09, 2018 45.62 45.66 45.62 45.64 209,797 -0.04(-0.10%)
Jul 06, 2018 45.69 45.71 45.66 45.69 193,646 +0.02(+0.04%)
Jul 05, 2018 45.65 45.69 45.64 45.67 361,727 +0.01(+0.02%)
Jul 03, 2018 45.66 45.66 45.66 0 +0.05(+0.11%)
Jul 02, 2018 45.65 45.66 45.60 45.61 521,285 -0.05(-0.10%)
Jun 29, 2018 45.63 45.67 45.61 45.65 1,340,596 +0.01(+0.02%)
Jun 28, 2018 45.67 45.69 45.64 45.64 139,837 -0.03(-0.06%)
Jun 27, 2018 45.64 45.70 45.62 45.67 172,939 +0.10(+0.23%)
Jun 26, 2018 45.55 45.59 45.54 45.57 279,763 +0.03(+0.08%)
Jun 25, 2018 45.52 45.58 45.52 45.53 215,137 +0.03(+0.06%)
Jun 22, 2018 45.46 45.51 45.46 45.50 127,897 +0.01(+0.02%)
Jun 21, 2018 45.48 45.51 45.45 45.50 125,031 +0.07(+0.15%)
Jun 20, 2018 45.52 45.52 45.41 45.43 139,164 -0.07(-0.15%)
Jun 19, 2018 45.50 45.55 45.50 45.50 129,531 +0.08(+0.17%)
Jun 18, 2018 45.43 45.46 45.41 45.42 143,020 -0.01(-0.02%)
Jun 15, 2018 45.48 45.40 45.43 169,631 +0.05(+0.12%)
Jun 14, 2018 45.35 45.39 45.35 45.37 164,437 +0.08(+0.17%)
Jun 13, 2018 45.34 45.38 45.25 45.30 237,265 -0.04(-0.10%)
Jun 12, 2018 45.33 45.37 45.32 45.34 271,257 -0.03(-0.08%)
Jun 11, 2018 45.36 45.39 45.36 45.37 149,912 -0.04(-0.10%)
Jun 08, 2018 45.42 45.47 45.42 45.42 162,962 -0.05(-0.12%)
Jun 07, 2018 45.33 45.53 45.33 45.47 223,287 +0.14(+0.31%)
Jun 06, 2018 45.31 45.33 220,686 -0.14(-0.31%)
Jun 05, 2018 45.49 45.49 45.41 45.47 238,303 +0.12(+0.27%)
Jun 04, 2018 45.43 45.45 45.35 45.35 7,038,646 -0.14(-0.31%)
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.