Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.77 49.80 49.73 49.74 366,394 -0.07(-0.15%)
Dec 30, 2019 49.73 49.82 49.72 49.82 380,597 +0.00(+0.00%)
Dec 27, 2019 49.75 49.82 49.75 49.82 262,372 +0.08(+0.16%)
Dec 26, 2019 49.70 49.73 49.66 49.73 420,783 +0.05(+0.11%)
Dec 24, 2019 49.59 49.70 49.58 49.68 700,433 +0.06(+0.13%)
Dec 23, 2019 49.65 49.68 49.58 49.62 913,605 -0.05(-0.09%)
Dec 20, 2019 49.60 49.67 49.60 49.66 1,176,370 +0.00(+0.00%)
Dec 19, 2019 49.63 49.72 49.61 49.66 795,906 +0.02(+0.03%)
Dec 18, 2019 49.68 49.68 49.60 49.65 586,455 -0.06(-0.12%)
Dec 17, 2019 49.72 49.75 49.68 49.71 342,133 +0.02(+0.05%)
Dec 16, 2019 49.74 49.75 49.66 49.68 315,185 -0.14(-0.29%)
Dec 13, 2019 49.73 49.85 49.66 49.83 309,519 +0.20(+0.40%)
Dec 12, 2019 49.87 49.87 49.58 49.63 534,898 -0.24(-0.49%)
Dec 11, 2019 49.77 49.90 49.77 49.87 363,633 +0.12(+0.24%)
Dec 10, 2019 49.81 49.83 49.74 49.76 542,286 -0.04(-0.07%)
Dec 09, 2019 49.83 49.84 49.78 49.79 362,904 +0.01(+0.02%)
Dec 06, 2019 49.75 49.84 49.74 49.78 687,845 -0.10(-0.20%)
Dec 05, 2019 49.85 49.91 49.84 49.88 1,680,260 -0.06(-0.13%)
Dec 04, 2019 50.03 50.05 49.91 49.95 708,251 -0.14(-0.27%)
Dec 03, 2019 49.97 50.14 49.97 50.08 454,986 +0.26(+0.53%)
Dec 02, 2019 49.75 49.83 49.73 49.82 384,424 -0.06(-0.12%)
Nov 29, 2019 49.86 49.90 49.83 49.88 632,263 -0.01(-0.02%)
Nov 27, 2019 49.91 49.93 49.87 49.89 238,830 -0.10(-0.20%)
Nov 26, 2019 49.98 50.00 49.96 49.99 279,448 +0.07(+0.14%)
Nov 25, 2019 49.90 49.93 49.90 49.92 383,419 +0.01(+0.02%)
Nov 22, 2019 49.94 49.94 49.88 49.91 362,179 -0.01(-0.02%)
Nov 21, 2019 49.93 49.96 49.89 49.92 373,620 -0.09(-0.18%)
Nov 20, 2019 49.97 50.02 49.92 50.01 1,581,611 +0.14(+0.27%)
Nov 19, 2019 49.83 49.90 49.83 49.87 382,633 +0.05(+0.11%)
Nov 18, 2019 49.83 49.87 49.82 49.82 368,371 +0.05(+0.09%)
Nov 15, 2019 49.75 49.82 49.75 49.77 208,796 -0.05(-0.11%)
Nov 14, 2019 49.80 49.87 49.79 49.83 300,616 +0.15(+0.31%)
Nov 13, 2019 49.70 49.71 49.65 49.67 352,766 +0.10(+0.20%)
Nov 12, 2019 49.54 49.60 49.50 49.57 385,993 +0.07(+0.15%)
Nov 11, 2019 49.50 49.60 49.50 49.50 317,290 -0.02(-0.04%)
Nov 08, 2019 49.52 49.63 49.50 49.52 411,719 -0.03(-0.05%)
Nov 07, 2019 49.65 49.65 49.43 49.55 556,804 -0.25(-0.51%)
Nov 06, 2019 49.78 49.83 49.73 49.80 1,440,859 +0.09(+0.18%)
Nov 05, 2019 49.77 49.79 49.68 49.71 531,581 -0.16(-0.33%)
Nov 04, 2019 49.90 49.92 49.86 49.87 367,813 -0.17(-0.34%)
Nov 01, 2019 50.03 50.11 49.94 50.04 696,653 -0.04(-0.08%)
Oct 31, 2019 49.95 50.12 49.95 50.08 254,259 +0.23(+0.45%)
Oct 30, 2019 49.75 49.88 49.71 49.86 446,668 +0.14(+0.29%)
Oct 29, 2019 49.73 49.75 49.70 49.71 227,176 +0.00(+0.01%)
Oct 28, 2019 49.70 49.71 49.66 49.71 312,194 -0.09(-0.17%)
Oct 25, 2019 49.90 49.90 49.76 49.80 372,407 -0.10(-0.20%)
Oct 24, 2019 49.91 49.97 49.88 49.89 284,699 +0.02(+0.04%)
Oct 23, 2019 49.95 49.97 49.87 49.88 312,600 -0.00(-0.01%)
Oct 22, 2019 49.89 49.90 49.80 49.88 361,532 +0.05(+0.10%)
Oct 21, 2019 49.88 49.90 49.81 49.83 293,029 -0.11(-0.22%)
Oct 18, 2019 49.93 49.98 49.91 49.94 328,215 +0.05(+0.09%)
Oct 17, 2019 49.90 49.98 49.87 49.89 261,503 -0.01(-0.02%)
Oct 16, 2019 49.89 49.95 49.88 49.90 296,916 +0.07(+0.14%)
Oct 15, 2019 49.97 50.00 49.83 49.83 642,735 -0.18(-0.36%)
Oct 14, 2019 49.99 50.02 49.94 50.01 194,240 +0.08(+0.16%)
Oct 11, 2019 49.97 49.98 49.83 49.93 1,276,555 -0.21(-0.41%)
Oct 10, 2019 50.29 50.29 50.12 50.14 223,294 -0.23(-0.45%)
Oct 09, 2019 50.33 50.42 50.30 50.36 722,419 -0.06(-0.12%)
Oct 08, 2019 50.46 50.49 50.37 50.43 396,165 +0.06(+0.13%)
Oct 07, 2019 50.42 50.44 50.34 50.36 286,804 -0.12(-0.23%)
Oct 04, 2019 50.42 50.52 50.40 50.48 703,510 +0.05(+0.11%)
Oct 03, 2019 50.27 50.55 50.27 50.43 621,862 +0.21(+0.41%)
Oct 02, 2019 50.13 50.28 50.13 50.22 469,481 +0.14(+0.27%)
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.