Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 53.53 53.61 53.52 53.61 537,443 +0.03(+0.05%)
Dec 31, 2020 53.58 53.58 53.58 808,000 +0.02(+0.03%)
Dec 30, 2020 53.53 53.56 53.53 53.56 808,000 +0.02(+0.03%)
Dec 29, 2020 53.50 53.55 53.50 53.55 352,416 +0.00(+0.00%)
Dec 28, 2020 53.49 53.55 53.48 53.55 332,123 +0.01(+0.02%)
Dec 24, 2020 53.53 53.54 53.52 53.54 217,529 +0.03(+0.05%)
Dec 23, 2020 53.50 53.51 53.45 53.51 670,472 -0.05(-0.09%)
Dec 22, 2020 53.54 53.55 53.51 53.55 766,800 +0.05(+0.09%)
Dec 21, 2020 53.52 53.53 53.47 53.51 559,196 +0.02(+0.03%)
Dec 18, 2020 53.52 53.53 53.47 53.49 400,289 -0.02(-0.03%)
Dec 17, 2020 53.57 53.57 53.47 53.51 701,136 -0.02(-0.04%)
Dec 16, 2020 53.47 53.54 53.47 53.53 597,038 -0.02(-0.03%)
Dec 15, 2020 53.53 53.55 53.50 53.55 835,417 -0.02(-0.03%)
Dec 14, 2020 53.51 53.58 53.49 53.57 2,052,255 -0.01(-0.02%)
Dec 11, 2020 53.55 53.59 53.55 53.58 879,955 +0.07(+0.14%)
Dec 10, 2020 53.45 53.50 53.43 53.50 614,665 +0.06(+0.12%)
Dec 09, 2020 53.41 53.46 53.39 53.44 1,202,707 -0.04(-0.07%)
Dec 08, 2020 53.48 53.52 53.47 53.47 793,519 +0.02(+0.03%)
Dec 07, 2020 53.42 53.47 53.42 53.46 1,106,115 +0.09(+0.17%)
Dec 04, 2020 53.36 53.37 53.33 53.36 986,850 -0.10(-0.19%)
Dec 03, 2020 53.43 53.47 53.41 53.47 2,195,724 +0.08(+0.16%)
Dec 02, 2020 53.39 53.39 53.33 53.38 867,430 -0.04(-0.07%)
Dec 01, 2020 53.47 53.47 53.36 53.42 2,083,331 -0.15(-0.28%)
Nov 30, 2020 53.57 53.59 53.54 53.57 790,950 +0.01(+0.02%)
Nov 27, 2020 53.53 53.56 53.51 53.56 223,765 +0.07(+0.14%)
Nov 25, 2020 53.48 53.53 53.48 53.48 455,258 +0.01(+0.02%)
Nov 24, 2020 53.48 53.49 53.44 53.48 510,496 -0.03(-0.05%)
Nov 23, 2020 53.52 53.52 53.48 53.50 686,138 -0.05(-0.09%)
Nov 20, 2020 53.50 53.55 53.50 53.55 590,758 +0.05(+0.09%)
Nov 19, 2020 53.48 53.52 53.48 53.50 1,063,569 +0.03(+0.05%)
Nov 18, 2020 53.48 53.50 53.43 53.48 1,245,667 -0.02(-0.03%)
Nov 17, 2020 53.46 53.50 53.46 53.49 1,381,209 +0.07(+0.14%)
Nov 16, 2020 53.42 53.44 53.40 53.42 1,186,195 -0.01(-0.02%)
Nov 13, 2020 53.44 53.46 53.42 53.43 943,602 -0.02(-0.03%)
Nov 12, 2020 53.38 53.47 53.38 53.45 1,555,782 +0.14(+0.26%)
Nov 11, 2020 53.25 53.32 53.25 53.31 605,560 +0.04(+0.07%)
Nov 10, 2020 53.25 53.32 53.25 53.27 977,915 -0.08(-0.15%)
Nov 09, 2020 53.34 53.36 53.25 53.36 1,157,011 -0.21(-0.39%)
Nov 06, 2020 53.56 53.58 53.52 53.57 2,131,541 -0.09(-0.17%)
Nov 05, 2020 53.68 53.68 53.61 53.66 612,565 -0.01(-0.02%)
Nov 04, 2020 53.62 53.69 53.62 53.67 728,878 +0.23(+0.43%)
Nov 03, 2020 53.44 53.46 53.40 53.44 294,410 -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.