Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.74 47.84 47.73 47.80 859,390 +0.13(+0.28%)
Jan 30, 2019 47.53 47.69 47.51 47.66 555,360 +0.10(+0.21%)
Jan 29, 2019 47.48 47.56 47.48 47.56 557,757 +0.09(+0.19%)
Jan 28, 2019 47.45 47.50 47.44 47.47 422,339 +0.02(+0.04%)
Jan 25, 2019 47.48 47.48 47.42 47.46 791,507 -0.07(-0.15%)
Jan 24, 2019 47.52 47.56 47.50 47.53 931,565 +0.08(+0.17%)
Jan 23, 2019 47.39 47.46 47.38 47.45 954,218 +0.00(+0.00%)
Jan 22, 2019 47.40 47.48 47.40 47.45 440,683 +0.12(+0.25%)
Jan 18, 2019 47.37 47.42 47.29 47.33 223,745 -0.10(-0.21%)
Jan 17, 2019 47.48 47.49 47.41 47.43 259,004 -0.08(-0.17%)
Jan 16, 2019 47.48 47.53 47.46 47.51 211,946 -0.03(-0.06%)
Jan 15, 2019 47.60 47.60 47.50 47.54 293,894 -0.02(-0.04%)
Jan 14, 2019 47.56 47.60 47.53 47.55 664,325 +0.00(+0.00%)
Jan 11, 2019 47.54 47.57 47.53 47.55 365,824 +0.09(+0.19%)
Jan 10, 2019 47.53 47.55 47.45 47.47 453,365 -0.02(-0.04%)
Jan 09, 2019 47.42 47.54 47.42 47.48 783,065 +0.04(+0.08%)
Jan 08, 2019 47.46 47.51 47.44 47.45 300,846 -0.08(-0.17%)
Jan 07, 2019 47.64 47.69 47.53 47.53 414,703 -0.10(-0.21%)
Jan 04, 2019 47.68 47.70 47.61 47.63 2,613,733 -0.28(-0.58%)
Jan 03, 2019 47.64 47.92 47.63 47.91 685,361 +0.29(+0.60%)
Jan 02, 2019 47.58 47.62 47.55 47.62 2,150,421 +0.03(+0.06%)
Dec 31, 2018 47.45 47.63 47.41 47.59 1,877,856 +0.13(+0.28%)
Dec 28, 2018 47.33 47.46 47.32 47.46 1,149,433 +0.19(+0.40%)
Dec 27, 2018 47.29 47.38 47.27 47.27 512,648 +0.12(+0.25%)
Dec 26, 2018 47.33 47.36 47.15 47.15 650,515 -0.14(-0.30%)
Dec 24, 2018 47.28 47.30 47.24 47.29 356,033 +0.09(+0.19%)
Dec 21, 2018 47.19 47.21 47.15 47.20 2,343,704 +0.04(+0.08%)
Dec 20, 2018 47.23 47.25 47.15 47.17 499,604 -0.04(-0.08%)
Dec 19, 2018 47.13 47.29 47.02 47.20 795,410 +0.08(+0.17%)
Dec 18, 2018 47.05 47.13 47.05 47.12 364,760 +0.09(+0.19%)
Dec 17, 2018 46.95 47.06 46.95 47.03 389,478 +0.09(+0.19%)
Dec 14, 2018 46.92 46.97 46.91 46.94 242,455 +0.06(+0.13%)
Dec 13, 2018 46.86 46.90 46.85 46.88 274,816 +0.03(+0.06%)
Dec 12, 2018 46.86 46.88 46.85 46.85 780,367 -0.08(-0.17%)
Dec 11, 2018 46.91 47.00 46.88 46.93 260,726 -0.08(-0.17%)
Dec 10, 2018 47.00 47.07 46.95 47.02 491,511 +0.04(+0.10%)
Dec 07, 2018 46.85 47.01 46.85 46.97 263,970 +0.11(+0.23%)
Dec 06, 2018 46.89 47.03 46.86 46.86 1,271,326 +0.10(+0.21%)
Dec 04, 2018 46.69 46.84 46.69 46.76 606,083 +0.10(+0.21%)
Dec 03, 2018 46.57 46.67 46.57 46.67 503,056 +0.04(+0.09%)
Nov 30, 2018 46.61 46.62 46.57 46.62 589,800 +0.03(+0.06%)
Nov 29, 2018 46.58 46.62 46.54 46.60 405,463 +0.08(+0.17%)
Nov 28, 2018 46.47 46.56 46.45 46.52 1,408,312 +0.02(+0.04%)
Nov 27, 2018 46.45 46.53 46.45 46.50 582,983 +0.03(+0.06%)
Nov 26, 2018 46.47 46.50 46.45 46.47 590,419 -0.05(-0.12%)
Nov 23, 2018 46.52 46.55 46.51 46.52 831,976 +0.04(+0.08%)
Nov 21, 2018 46.49 46.49 46.49 0 -0.01(-0.02%)
Nov 20, 2018 46.50 46.54 46.48 46.50 774,787 -0.02(-0.04%)
Nov 19, 2018 46.44 46.52 46.43 46.52 347,773 +0.09(+0.19%)
Nov 16, 2018 46.43 46.45 46.40 46.43 893,413 +0.10(+0.21%)
Nov 15, 2018 46.40 46.41 46.31 46.33 257,180 +0.03(+0.06%)
Nov 14, 2018 46.18 46.37 46.18 46.30 363,939 +0.08(+0.17%)
Nov 13, 2018 46.18 46.24 46.17 46.22 190,253 +0.04(+0.08%)
Nov 12, 2018 46.17 46.19 46.16 46.18 146,613 +0.10(+0.21%)
Nov 09, 2018 46.01 46.11 46.01 46.09 384,263 +0.10(+0.21%)
Nov 08, 2018 46.03 46.05 45.97 45.99 262,403 -0.04(-0.10%)
Nov 07, 2018 46.06 46.09 46.01 46.03 232,782 -0.02(-0.04%)
Nov 06, 2018 46.08 46.09 46.04 46.05 248,077 -0.04(-0.10%)
Nov 05, 2018 46.09 46.13 46.08 46.09 277,823 +0.03(+0.06%)
Nov 02, 2018 46.15 46.15 46.03 46.07 366,949 -0.17(-0.37%)
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.