Skip to main content

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

50.66 -0.05 (-0.09%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.85 53.85 53.77 53.81 412,044 -0.06(-0.12%)
Sep 29, 2020 53.87 53.89 53.85 53.87 307,468 +0.03(+0.05%)
Sep 28, 2020 53.83 53.85 53.83 53.85 330,391 +0.01(+0.02%)
Sep 25, 2020 53.85 53.86 53.83 53.84 353,333 +0.03(+0.05%)
Sep 24, 2020 53.83 53.83 53.81 53.81 656,427 -0.01(-0.02%)
Sep 23, 2020 53.82 53.82 53.77 53.82 505,503 +0.02(+0.03%)
Sep 22, 2020 53.82 53.84 53.80 53.80 462,546 +0.00(+0.00%)
Sep 21, 2020 53.85 53.85 53.80 53.80 528,114 +0.05(+0.09%)
Sep 18, 2020 53.80 53.81 53.75 53.75 756,068 -0.02(-0.03%)
Sep 17, 2020 53.85 53.85 53.77 53.77 421,651 -0.02(-0.03%)
Sep 16, 2020 53.84 53.84 53.75 53.79 312,947 +0.01(+0.02%)
Sep 15, 2020 53.80 53.81 53.78 53.78 276,450 -0.02(-0.03%)
Sep 14, 2020 53.85 53.86 53.79 53.80 254,138 -0.04(-0.07%)
Sep 11, 2020 53.81 53.84 53.80 53.84 1,576,805 +0.05(+0.09%)
Sep 10, 2020 53.74 53.80 53.71 53.79 832,621 +0.03(+0.05%)
Sep 09, 2020 53.78 53.79 53.73 53.76 361,601 +0.01(+0.02%)
Sep 08, 2020 53.75 53.80 53.75 53.75 319,459 +0.05(+0.09%)
Sep 04, 2020 53.80 53.81 53.67 53.71 493,576 -0.14(-0.26%)
Sep 03, 2020 53.85 53.92 53.84 53.85 385,273 +0.02(+0.03%)
Sep 02, 2020 53.79 53.84 53.78 53.83 358,333 +0.02(+0.03%)
Sep 01, 2020 53.74 53.81 53.69 53.81 561,896 +0.09(+0.16%)
Aug 31, 2020 53.71 53.77 53.70 53.72 752,290 +0.02(+0.03%)
Aug 28, 2020 53.71 53.74 53.67 53.70 293,247 +0.06(+0.12%)
Aug 27, 2020 53.77 53.77 53.62 53.64 526,009 -0.06(-0.12%)
Aug 26, 2020 53.69 53.72 53.64 53.70 283,448 -0.01(-0.02%)
Aug 25, 2020 53.67 53.72 53.63 53.71 329,432 -0.05(-0.09%)
Aug 24, 2020 53.79 53.82 53.75 53.76 245,745 -0.05(-0.09%)
Aug 21, 2020 53.82 53.82 53.76 53.80 496,425 +0.02(+0.03%)
Aug 20, 2020 53.81 53.81 53.77 53.78 342,140 +0.05(+0.10%)
Aug 19, 2020 53.78 53.78 53.71 53.73 358,350 -0.03(-0.05%)
Aug 18, 2020 53.72 53.77 53.71 53.76 300,398 +0.05(+0.09%)
Aug 17, 2020 53.71 53.76 53.69 53.71 444,617 +0.04(+0.07%)
Aug 14, 2020 53.67 53.70 53.66 53.67 265,516 +0.04(+0.07%)
Aug 13, 2020 53.68 53.71 53.60 53.64 942,833 -0.06(-0.12%)
Aug 12, 2020 53.70 53.73 53.66 53.70 1,058,181 -0.06(-0.12%)
Aug 11, 2020 53.78 53.79 53.70 53.77 453,273 -0.11(-0.20%)
Aug 10, 2020 53.96 53.96 53.87 53.88 330,804 -0.03(-0.05%)
Aug 07, 2020 53.98 53.99 53.88 53.90 1,618,976 -0.05(-0.10%)
Aug 06, 2020 53.99 54.03 53.94 53.96 317,049 +0.02(+0.03%)
Aug 05, 2020 53.97 53.97 53.92 53.94 394,039 -0.06(-0.12%)
Aug 04, 2020 53.96 54.03 53.96 54.00 664,793 +0.06(+0.12%)
Aug 03, 2020 53.91 53.94 53.89 53.94 652,694 -0.01(-0.01%)
Jul 31, 2020 53.91 53.96 53.88 53.95 464,597 +0.04(+0.07%)
Jul 30, 2020 53.89 53.92 53.88 53.91 849,749 +0.03(+0.05%)
Jul 29, 2020 53.84 53.88 53.81 53.88 251,305 +0.05(+0.10%)
Jul 28, 2020 53.80 53.83 53.77 53.83 376,120 +0.07(+0.14%)
Jul 27, 2020 53.83 53.83 53.73 53.76 324,247 -0.05(-0.09%)
Jul 24, 2020 53.80 53.82 53.77 53.80 520,773 -0.01(-0.02%)
Jul 23, 2020 53.81 53.81 53.78 53.81 284,396 +0.02(+0.03%)
Jul 22, 2020 53.82 53.82 53.77 53.79 263,211 +0.00(+0.00%)
Jul 21, 2020 53.76 53.79 53.75 53.79 301,821 +0.04(+0.07%)
Jul 20, 2020 53.78 53.78 53.72 53.76 282,062 +0.01(+0.02%)
Jul 17, 2020 53.76 53.76 53.71 53.75 2,159,378 -0.01(-0.02%)
Jul 16, 2020 53.77 53.78 53.74 53.76 409,747 +0.03(+0.05%)
Jul 15, 2020 53.69 53.75 53.68 53.73 651,461 +0.00(+0.00%)
Jul 14, 2020 53.76 53.77 53.71 53.73 509,438 +0.01(+0.02%)
Jul 13, 2020 53.64 53.73 53.64 53.72 365,490 +0.03(+0.05%)
Jul 10, 2020 53.76 53.78 53.68 53.69 201,205 -0.06(-0.12%)
Jul 09, 2020 53.69 53.77 53.68 53.76 327,875 +0.07(+0.14%)
Jul 08, 2020 53.67 53.71 53.64 53.68 439,640 -0.01(-0.02%)
Jul 07, 2020 53.65 53.71 53.63 53.69 831,769 +0.07(+0.14%)
Jul 06, 2020 53.60 53.64 53.58 53.62 1,118,300 -0.06(-0.12%)
Jul 02, 2020 53.58 53.69 53.57 53.68 684,819 +0.05(+0.09%)
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.