Skip to main content

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

49.09 -0.02 (-0.05%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 53.12 53.16 53.08 53.14 321,322 +0.04(+0.07%)
Apr 29, 2021 53.03 53.12 53.00 53.10 388,297 -0.04(-0.07%)
Apr 28, 2021 53.09 53.16 53.02 53.14 548,306 +0.06(+0.11%)
Apr 27, 2021 53.15 53.18 53.08 53.08 1,771,219 -0.10(-0.19%)
Apr 26, 2021 53.22 53.24 53.19 53.19 1,126,802 -0.06(-0.11%)
Apr 23, 2021 53.27 53.27 53.19 53.24 819,627 -0.03(-0.05%)
Apr 22, 2021 53.25 53.29 53.18 53.27 983,061 +0.01(+0.02%)
Apr 21, 2021 53.25 53.29 53.21 53.26 1,843,695 +0.01(+0.02%)
Apr 20, 2021 53.17 53.28 53.16 53.25 3,010,570 +0.10(+0.19%)
Apr 19, 2021 53.11 53.20 53.10 53.15 2,112,755 -0.01(-0.02%)
Apr 16, 2021 53.16 53.21 53.15 53.16 3,336,439 -0.08(-0.14%)
Apr 15, 2021 53.15 53.29 53.15 53.23 540,147 +0.16(+0.30%)
Apr 14, 2021 53.06 53.09 53.02 53.07 477,414 -0.05(-0.09%)
Apr 13, 2021 52.99 53.12 52.99 53.12 358,356 +0.13(+0.25%)
Apr 12, 2021 52.98 53.00 52.95 52.99 255,324 -0.03(-0.05%)
Apr 09, 2021 52.97 53.07 52.96 53.02 237,684 -0.08(-0.16%)
Apr 08, 2021 53.06 53.11 53.06 53.10 313,982 +0.08(+0.16%)
Apr 07, 2021 53.01 53.09 53.00 53.02 317,170 -0.01(-0.02%)
Apr 06, 2021 52.92 53.03 52.91 53.03 390,543 +0.18(+0.34%)
Apr 05, 2021 52.78 52.86 52.76 52.85 476,513 -0.08(-0.14%)
Apr 01, 2021 52.90 52.96 52.88 52.92 4,628,022 +0.09(+0.18%)
Mar 31, 2021 52.87 52.90 52.79 52.83 393,229 -0.07(-0.12%)
Mar 30, 2021 52.83 52.91 52.80 52.90 667,441 -0.02(-0.04%)
Mar 29, 2021 53.05 53.05 52.90 52.91 943,789 -0.10(-0.19%)
Mar 26, 2021 53.03 53.10 53.01 53.02 707,179 -0.10(-0.19%)
Mar 25, 2021 53.16 53.18 53.06 53.12 347,443 -0.01(-0.02%)
Mar 24, 2021 53.05 53.14 53.03 53.13 1,634,474 +0.02(+0.04%)
Mar 23, 2021 53.02 53.11 52.99 53.11 437,642 +0.15(+0.28%)
Mar 22, 2021 52.93 52.98 52.92 52.96 486,739 +0.07(+0.14%)
Mar 19, 2021 52.82 52.94 52.82 52.89 379,269 -0.03(-0.05%)
Mar 18, 2021 52.87 52.94 52.81 52.91 395,145 -0.18(-0.34%)
Mar 17, 2021 52.97 53.17 52.93 53.09 371,470 +0.02(+0.04%)
Mar 16, 2021 53.08 53.12 53.05 53.07 750,218 +0.01(+0.02%)
Mar 15, 2021 53.03 53.08 53.03 53.06 365,346 +0.05(+0.09%)
Mar 12, 2021 53.04 53.04 52.99 53.02 270,464 -0.21(-0.39%)
Mar 11, 2021 53.23 53.26 53.17 53.22 481,542 +0.01(+0.02%)
Mar 10, 2021 53.13 53.23 53.13 53.21 290,397 +0.08(+0.14%)
Mar 09, 2021 53.12 53.15 53.07 53.14 306,890 +0.13(+0.25%)
Mar 08, 2021 53.08 53.08 52.99 53.01 1,022,068 -0.16(-0.30%)
Mar 05, 2021 53.08 53.20 53.05 53.17 391,335 -0.03(-0.05%)
Mar 04, 2021 53.35 53.40 53.17 53.20 950,525 -0.16(-0.30%)
Mar 03, 2021 53.39 53.39 53.30 53.35 915,728 -0.18(-0.33%)
Mar 02, 2021 53.43 53.53 53.42 53.53 482,107 +0.07(+0.14%)
Mar 01, 2021 53.43 53.46 53.37 53.46 560,486 -0.00(-0.01%)
Feb 26, 2021 53.26 53.46 53.14 53.46 564,220 +0.30(+0.56%)
Feb 25, 2021 53.44 53.47 52.99 53.16 1,804,408 -0.50(-0.92%)
Feb 24, 2021 53.58 53.68 53.57 53.66 317,949 -0.06(-0.10%)
Feb 23, 2021 53.67 53.75 53.66 53.72 410,738 +0.02(+0.03%)
Feb 22, 2021 53.70 53.76 53.66 53.70 351,451 -0.04(-0.07%)
Feb 19, 2021 53.76 53.79 53.70 53.73 362,361 -0.09(-0.17%)
Feb 18, 2021 53.80 53.86 53.77 53.83 426,601 -0.01(-0.02%)
Feb 17, 2021 53.82 53.86 53.80 53.84 447,340 +0.03(+0.05%)
Feb 16, 2021 53.91 53.92 53.79 53.81 464,643 -0.22(-0.40%)
Feb 12, 2021 54.05 54.07 54.01 54.02 406,067 -0.09(-0.17%)
Feb 11, 2021 54.13 54.15 54.09 54.12 233,816 -0.02(-0.03%)
Feb 10, 2021 54.08 54.14 54.08 54.14 265,713 +0.07(+0.14%)
Feb 09, 2021 54.05 54.09 54.05 54.06 510,483 +0.01(+0.02%)
Feb 08, 2021 54.04 54.09 54.01 54.05 1,369,377 +0.01(+0.02%)
Feb 05, 2021 54.08 54.13 54.04 54.04 2,354,444 -0.06(-0.10%)
Feb 04, 2021 54.06 54.10 54.04 54.10 402,742 +0.02(+0.03%)
Feb 03, 2021 54.11 54.13 54.08 54.08 350,673 -0.08(-0.16%)
Feb 02, 2021 54.16 54.17 54.14 54.16 328,304 -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.