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 (%)
Aug 31, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
Aug 30, 2018 45.76 45.81 45.76 45.81 196,499 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,386 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.74 45.74 223,151 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,025 -0.06(-0.13%)
Aug 24, 2018 45.81 45.88 45.81 45.88 890,710 +0.00(+0.00%)
Aug 23, 2018 45.88 45.90 45.87 45.88 212,618 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.88 291,076 +0.03(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,084 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,558 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,400 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,924 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,381 +0.08(+0.17%)
Aug 14, 2018 45.74 45.74 45.70 45.71 209,044 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,431 +0.01(+0.02%)
Aug 10, 2018 45.67 45.79 45.67 45.75 190,678 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,540 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,596 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,053 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,458 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,831 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.45 144,750 +0.04(+0.08%)
Aug 01, 2018 45.38 45.45 45.38 45.42 394,919 -0.07(-0.16%)
Jul 31, 2018 45.49 45.50 45.47 45.49 174,369 +0.04(+0.10%)
Jul 30, 2018 45.42 45.49 45.42 45.45 300,436 -0.01(-0.02%)
Jul 27, 2018 45.48 45.49 45.45 45.46 173,455 +0.04(+0.08%)
Jul 26, 2018 45.48 45.50 45.42 45.42 218,845 -0.04(-0.08%)
Jul 25, 2018 45.51 45.54 45.45 45.46 243,393 -0.03(-0.06%)
Jul 24, 2018 45.47 45.51 45.46 45.48 239,088 -0.01(-0.02%)
Jul 23, 2018 45.59 45.61 45.47 45.49 215,243 -0.14(-0.31%)
Jul 20, 2018 45.68 45.68 45.61 45.63 915,763 -0.06(-0.13%)
Jul 19, 2018 45.61 45.72 45.61 45.69 315,090 +0.07(+0.15%)
Jul 18, 2018 45.64 45.65 45.60 45.62 710,861 -0.02(-0.04%)
Jul 17, 2018 45.67 45.67 45.62 45.64 845,342 -0.01(-0.02%)
Jul 16, 2018 45.65 45.65 45.61 45.65 193,036 -0.05(-0.11%)
Jul 13, 2018 45.68 45.71 45.66 45.70 388,324 +0.07(+0.15%)
Jul 12, 2018 45.61 45.65 45.61 45.63 466,770 -0.02(-0.04%)
Jul 11, 2018 45.65 45.67 45.61 45.65 2,133,917 +0.03(+0.08%)
Jul 10, 2018 45.59 45.62 45.58 45.61 534,804 -0.03(-0.06%)
Jul 09, 2018 45.61 45.66 45.61 45.64 209,802 -0.04(-0.10%)
Jul 06, 2018 45.69 45.71 45.66 45.68 193,651 +0.02(+0.04%)
Jul 05, 2018 45.65 45.69 45.64 45.67 361,736 +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 45.61 521,299 -0.05(-0.10%)
Jun 29, 2018 45.63 45.67 45.61 45.65 1,340,630 +0.01(+0.02%)
Jun 28, 2018 45.67 45.69 45.63 45.64 139,841 -0.03(-0.06%)
Jun 27, 2018 45.64 45.70 45.62 45.67 172,943 +0.10(+0.23%)
Jun 26, 2018 45.55 45.59 45.54 45.56 279,771 +0.03(+0.08%)
Jun 25, 2018 45.52 45.58 45.52 45.53 215,143 +0.03(+0.06%)
Jun 22, 2018 45.46 45.51 45.46 45.50 127,900 +0.01(+0.02%)
Jun 21, 2018 45.48 45.51 45.45 45.49 125,034 +0.07(+0.15%)
Jun 20, 2018 45.52 45.52 45.41 45.42 139,168 -0.07(-0.15%)
Jun 19, 2018 45.50 45.55 45.49 45.49 129,535 +0.08(+0.17%)
Jun 18, 2018 45.43 45.46 45.41 45.42 143,024 -0.01(-0.02%)
Jun 15, 2018 45.47 45.40 45.42 169,635 +0.05(+0.12%)
Jun 14, 2018 45.35 45.39 45.35 45.37 164,441 +0.08(+0.17%)
Jun 13, 2018 45.34 45.38 45.25 45.29 237,271 -0.04(-0.10%)
Jun 12, 2018 45.33 45.36 45.32 45.34 271,264 -0.03(-0.08%)
Jun 11, 2018 45.36 45.39 45.36 45.37 149,916 -0.04(-0.10%)
Jun 08, 2018 45.42 45.47 45.42 45.42 162,966 -0.05(-0.12%)
Jun 07, 2018 45.33 45.53 45.33 45.47 223,293 +0.14(+0.31%)
Jun 06, 2018 45.31 45.33 220,692 -0.14(-0.31%)
Jun 05, 2018 45.49 45.49 45.41 45.47 238,309 +0.12(+0.27%)
Jun 04, 2018 45.42 45.44 45.35 45.35 7,038,830 -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.