Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.04 52.07 51.96 52.00 399,471 -0.06(-0.12%)
Mar 30, 2021 52.00 52.08 51.98 52.07 678,036 -0.02(-0.04%)
Mar 29, 2021 52.22 52.22 52.07 52.09 958,771 -0.10(-0.19%)
Mar 26, 2021 52.20 52.27 52.18 52.19 718,405 -0.10(-0.19%)
Mar 25, 2021 52.33 52.35 52.23 52.29 352,959 -0.01(-0.02%)
Mar 24, 2021 52.22 52.31 52.20 52.30 1,660,421 +0.02(+0.04%)
Mar 23, 2021 52.19 52.28 52.17 52.28 444,590 +0.15(+0.28%)
Mar 22, 2021 52.11 52.15 52.09 52.13 494,466 +0.07(+0.14%)
Mar 19, 2021 52.00 52.12 52.00 52.06 385,290 -0.03(-0.05%)
Mar 18, 2021 52.04 52.12 51.99 52.09 401,418 -0.18(-0.34%)
Mar 17, 2021 52.14 52.34 52.10 52.26 377,367 +0.02(+0.04%)
Mar 16, 2021 52.25 52.29 52.22 52.24 762,127 +0.01(+0.02%)
Mar 15, 2021 52.20 52.25 52.20 52.23 371,146 +0.05(+0.09%)
Mar 12, 2021 52.21 52.21 52.16 52.19 274,757 -0.20(-0.39%)
Mar 11, 2021 52.40 52.43 52.34 52.39 489,187 +0.01(+0.02%)
Mar 10, 2021 52.30 52.40 52.29 52.38 295,007 +0.07(+0.14%)
Mar 09, 2021 52.29 52.32 52.24 52.31 311,761 +0.13(+0.25%)
Mar 08, 2021 52.25 52.25 52.16 52.18 1,038,292 -0.16(-0.30%)
Mar 05, 2021 52.25 52.37 52.22 52.34 397,547 -0.03(-0.05%)
Mar 04, 2021 52.52 52.57 52.34 52.36 965,614 -0.16(-0.30%)
Mar 03, 2021 52.56 52.56 52.47 52.52 930,264 -0.18(-0.33%)
Mar 02, 2021 52.59 52.70 52.58 52.70 489,760 +0.07(+0.14%)
Mar 01, 2021 52.59 52.62 52.53 52.62 569,384 -0.00(-0.01%)
Feb 26, 2021 52.42 52.63 52.31 52.63 573,179 +0.29(+0.56%)
Feb 25, 2021 52.61 52.64 52.16 52.33 1,833,061 -0.49(-0.92%)
Feb 24, 2021 52.75 52.84 52.73 52.82 322,998 -0.06(-0.10%)
Feb 23, 2021 52.83 52.91 52.82 52.88 417,260 +0.02(+0.04%)
Feb 22, 2021 52.86 52.92 52.82 52.86 357,032 -0.04(-0.07%)
Feb 19, 2021 52.92 52.95 52.86 52.89 368,116 -0.09(-0.17%)
Feb 18, 2021 52.96 53.02 52.93 52.99 433,375 -0.01(-0.02%)
Feb 17, 2021 52.98 53.01 52.96 53.00 454,443 +0.03(+0.05%)
Feb 16, 2021 53.07 53.08 52.95 52.97 472,022 -0.21(-0.40%)
Feb 12, 2021 53.21 53.23 53.16 53.18 412,515 -0.09(-0.17%)
Feb 11, 2021 53.28 53.30 53.25 53.27 237,529 -0.02(-0.03%)
Feb 10, 2021 53.23 53.29 53.23 53.29 269,932 +0.07(+0.14%)
Feb 09, 2021 53.21 53.24 53.21 53.22 518,589 +0.01(+0.02%)
Feb 08, 2021 53.20 53.24 53.17 53.21 1,391,122 +0.01(+0.02%)
Feb 05, 2021 53.23 53.28 53.20 53.20 2,391,831 -0.06(-0.10%)
Feb 04, 2021 53.22 53.25 53.20 53.25 409,137 +0.02(+0.03%)
Feb 03, 2021 53.26 53.28 53.23 53.23 356,242 -0.08(-0.16%)
Feb 02, 2021 53.31 53.33 53.29 53.32 333,517 -0.07(-0.14%)
Feb 01, 2021 53.35 53.40 53.35 53.39 677,550 +0.04(+0.07%)
Jan 29, 2021 53.30 53.37 53.30 53.35 2,420,315 -0.03(-0.05%)
Jan 28, 2021 53.39 53.41 53.33 53.38 912,299 -0.06(-0.12%)
Jan 27, 2021 53.43 53.48 53.43 53.44 443,092 +0.04(+0.07%)
Jan 26, 2021 53.40 53.42 53.39 53.41 352,954 -0.01(-0.02%)
Jan 25, 2021 53.34 53.42 53.34 53.42 413,948 +0.10(+0.19%)
Jan 22, 2021 53.30 53.32 53.28 53.31 419,303 +0.04(+0.07%)
Jan 21, 2021 53.25 53.29 53.24 53.28 491,604 -0.02(-0.03%)
Jan 20, 2021 53.26 53.30 53.25 53.30 585,139 +0.00(+0.00%)
Jan 19, 2021 53.22 53.30 53.20 53.30 396,741 +0.03(+0.05%)
Jan 15, 2021 53.22 53.28 53.19 53.27 623,686 +0.08(+0.16%)
Jan 14, 2021 53.23 53.26 53.16 53.19 567,443 -0.04(-0.07%)
Jan 13, 2021 53.16 53.25 53.16 53.22 444,841 +0.08(+0.16%)
Jan 12, 2021 53.07 53.15 53.03 53.14 894,506 -0.01(-0.02%)
Jan 11, 2021 53.17 53.17 53.13 53.15 688,364 -0.05(-0.09%)
Jan 08, 2021 53.20 53.23 53.16 53.20 630,205 -0.07(-0.14%)
Jan 07, 2021 53.28 53.29 53.25 53.27 700,617 -0.10(-0.19%)
Jan 06, 2021 53.41 53.41 53.31 53.37 545,298 -0.17(-0.33%)
Jan 05, 2021 53.57 53.58 53.51 53.55 442,717 -0.06(-0.12%)
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.