Indicators

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

47.87 +0.14 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.93	53.13	52.82	53.13	567,734	+0.30(+0.56%)
Feb 25, 2021	53.11	53.14	52.66	52.83	1,815,646	-0.49(-0.92%)
Feb 24, 2021	53.25	53.35	53.23	53.33	319,930	-0.06(-0.10%)
Feb 23, 2021	53.34	53.42	53.33	53.38	413,296	+0.02(+0.03%)
Feb 22, 2021	53.36	53.42	53.33	53.36	353,640	-0.04(-0.07%)
Feb 19, 2021	53.43	53.45	53.36	53.40	364,618	-0.09(-0.17%)
Feb 18, 2021	53.47	53.53	53.44	53.49	429,258	-0.01(-0.02%)
Feb 17, 2021	53.48	53.52	53.47	53.50	450,126	+0.03(+0.05%)
Feb 16, 2021	53.58	53.59	53.46	53.48	467,537	-0.21(-0.40%)
Feb 12, 2021	53.72	53.74	53.67	53.69	408,596	-0.09(-0.17%)
Feb 11, 2021	53.79	53.81	53.76	53.78	235,273	-0.02(-0.03%)
Feb 10, 2021	53.75	53.80	53.75	53.80	267,368	+0.07(+0.14%)
Feb 09, 2021	53.72	53.75	53.72	53.73	513,663	+0.01(+0.02%)
Feb 08, 2021	53.71	53.75	53.68	53.72	1,377,906	+0.01(+0.02%)
Feb 05, 2021	53.75	53.79	53.71	53.71	2,369,108	-0.06(-0.10%)
Feb 04, 2021	53.73	53.76	53.71	53.76	405,250	+0.02(+0.03%)
Feb 03, 2021	53.77	53.79	53.75	53.75	352,857	-0.08(-0.16%)
Feb 02, 2021	53.82	53.84	53.80	53.83	330,349	-0.07(-0.14%)

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.