Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.49 52.57 52.49 52.51 265,654 -0.01(-0.02%)
May 27, 2021 52.47 52.52 52.45 52.52 273,727 -0.03(-0.05%)
May 26, 2021 52.55 52.59 52.53 52.55 302,683 -0.03(-0.05%)
May 25, 2021 52.49 52.58 52.49 52.57 662,115 +0.11(+0.21%)
May 24, 2021 52.44 52.49 52.43 52.46 630,508 +0.05(+0.09%)
May 21, 2021 52.45 52.46 52.40 52.42 158,316 -0.01(-0.02%)
May 20, 2021 52.34 52.43 52.34 52.42 197,058 +0.11(+0.21%)
May 19, 2021 52.41 52.46 52.28 52.31 675,591 -0.09(-0.18%)
May 18, 2021 52.39 52.42 52.36 52.41 282,382 +0.02(+0.04%)
May 17, 2021 52.40 52.42 52.38 52.39 278,666 -0.03(-0.05%)
May 14, 2021 52.41 52.44 52.38 52.42 181,068 +0.05(+0.09%)
May 13, 2021 52.30 52.38 52.29 52.37 233,396 +0.10(+0.19%)
May 12, 2021 52.28 52.31 52.26 52.27 345,377 -0.17(-0.32%)
May 11, 2021 52.42 52.45 52.41 52.43 278,519 -0.04(-0.07%)
May 10, 2021 52.54 52.57 52.46 52.47 372,188 -0.05(-0.09%)
May 07, 2021 52.56 52.64 52.50 52.52 2,257,540 +0.06(+0.11%)
May 06, 2021 52.44 52.51 52.44 52.46 180,835 -0.01(-0.02%)
May 05, 2021 52.40 52.48 52.39 52.47 288,269 +0.06(+0.12%)
May 04, 2021 52.44 52.50 52.40 52.41 605,116 +0.04(+0.07%)
May 03, 2021 52.32 52.43 52.31 52.37 437,052 +0.06(+0.11%)
Apr 30, 2021 52.29 52.33 52.26 52.31 326,411 +0.04(+0.07%)
Apr 29, 2021 52.20 52.29 52.17 52.27 394,447 -0.04(-0.07%)
Apr 28, 2021 52.27 52.33 52.20 52.31 556,991 +0.06(+0.11%)
Apr 27, 2021 52.32 52.35 52.26 52.26 1,799,273 -0.10(-0.19%)
Apr 26, 2021 52.39 52.41 52.36 52.36 1,144,649 -0.06(-0.11%)
Apr 23, 2021 52.44 52.44 52.36 52.41 832,609 -0.03(-0.05%)
Apr 22, 2021 52.42 52.46 52.35 52.44 998,631 +0.01(+0.02%)
Apr 21, 2021 52.42 52.46 52.39 52.43 1,872,896 +0.01(+0.02%)
Apr 20, 2021 52.34 52.45 52.33 52.42 3,058,253 +0.10(+0.19%)
Apr 19, 2021 52.28 52.37 52.27 52.32 2,146,218 -0.01(-0.02%)
Apr 16, 2021 52.33 52.39 52.33 52.33 3,389,283 -0.07(-0.14%)
Apr 15, 2021 52.32 52.46 52.32 52.40 548,703 +0.16(+0.30%)
Apr 14, 2021 52.23 52.26 52.19 52.25 484,975 -0.05(-0.09%)
Apr 13, 2021 52.16 52.29 52.16 52.29 364,032 +0.13(+0.25%)
Apr 12, 2021 52.15 52.17 52.13 52.16 259,368 -0.03(-0.05%)
Apr 09, 2021 52.15 52.25 52.14 52.19 241,449 -0.08(-0.16%)
Apr 08, 2021 52.24 52.28 52.24 52.27 318,955 +0.08(+0.16%)
Apr 07, 2021 52.18 52.27 52.17 52.19 322,193 -0.01(-0.02%)
Apr 06, 2021 52.10 52.20 52.09 52.20 396,728 +0.18(+0.34%)
Apr 05, 2021 51.96 52.03 51.94 52.03 484,061 -0.07(-0.14%)
Apr 01, 2021 52.07 52.13 52.06 52.10 4,701,323 +0.09(+0.18%)
Mar 31, 2021 52.04 52.07 51.96 52.01 399,461 -0.06(-0.12%)
Mar 30, 2021 52.01 52.08 51.98 52.07 678,018 -0.02(-0.04%)
Mar 29, 2021 52.22 52.22 52.07 52.09 958,746 -0.10(-0.19%)
Mar 26, 2021 52.20 52.27 52.19 52.19 718,386 -0.10(-0.19%)
Mar 25, 2021 52.33 52.35 52.24 52.29 352,949 -0.01(-0.02%)
Mar 24, 2021 52.22 52.31 52.20 52.30 1,660,377 +0.02(+0.04%)
Mar 23, 2021 52.19 52.28 52.17 52.28 444,578 +0.15(+0.28%)
Mar 22, 2021 52.11 52.15 52.09 52.13 494,453 +0.07(+0.14%)
Mar 19, 2021 52.00 52.12 52.00 52.06 385,279 -0.03(-0.05%)
Mar 18, 2021 52.04 52.12 51.99 52.09 401,408 -0.18(-0.34%)
Mar 17, 2021 52.14 52.34 52.11 52.26 377,357 +0.02(+0.04%)
Mar 16, 2021 52.25 52.29 52.22 52.25 762,108 +0.01(+0.02%)
Mar 15, 2021 52.20 52.25 52.20 52.24 371,136 +0.05(+0.09%)
Mar 12, 2021 52.21 52.21 52.16 52.19 274,750 -0.20(-0.39%)
Mar 11, 2021 52.40 52.43 52.34 52.39 489,174 +0.01(+0.02%)
Mar 10, 2021 52.30 52.40 52.30 52.38 294,999 +0.07(+0.14%)
Mar 09, 2021 52.29 52.32 52.24 52.31 311,753 +0.13(+0.25%)
Mar 08, 2021 52.25 52.25 52.16 52.18 1,038,265 -0.16(-0.30%)
Mar 05, 2021 52.25 52.37 52.22 52.34 397,536 -0.03(-0.05%)
Mar 04, 2021 52.52 52.57 52.34 52.37 965,589 -0.16(-0.30%)
Mar 03, 2021 52.56 52.56 52.47 52.52 930,240 -0.18(-0.33%)
Mar 02, 2021 52.60 52.70 52.58 52.70 489,748 +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.