Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.26 53.46 53.15 53.46 564,205 +0.30(+0.56%)
Feb 25, 2021 53.45 53.47 52.99 53.16 1,804,361 -0.50(-0.92%)
Feb 24, 2021 53.59 53.68 53.57 53.66 317,941 -0.06(-0.10%)
Feb 23, 2021 53.67 53.75 53.67 53.72 410,727 +0.02(+0.03%)
Feb 22, 2021 53.70 53.76 53.66 53.70 351,442 -0.04(-0.07%)
Feb 19, 2021 53.76 53.79 53.70 53.74 362,352 -0.09(-0.17%)
Feb 18, 2021 53.80 53.87 53.77 53.83 426,590 -0.01(-0.02%)
Feb 17, 2021 53.82 53.86 53.80 53.84 447,328 +0.03(+0.05%)
Feb 16, 2021 53.91 53.93 53.79 53.81 464,631 -0.22(-0.40%)
Feb 12, 2021 54.05 54.07 54.01 54.03 406,057 -0.09(-0.17%)
Feb 11, 2021 54.13 54.15 54.10 54.12 233,810 -0.02(-0.03%)
Feb 10, 2021 54.08 54.14 54.08 54.14 265,706 +0.07(+0.14%)
Feb 09, 2021 54.05 54.09 54.05 54.06 510,470 +0.01(+0.02%)
Feb 08, 2021 54.04 54.09 54.02 54.05 1,369,342 +0.01(+0.02%)
Feb 05, 2021 54.08 54.13 54.04 54.04 2,354,383 -0.06(-0.10%)
Feb 04, 2021 54.06 54.10 54.04 54.10 402,731 +0.02(+0.03%)
Feb 03, 2021 54.11 54.13 54.08 54.08 350,664 -0.08(-0.16%)
Feb 02, 2021 54.16 54.17 54.14 54.17 328,296 -0.07(-0.14%)
Feb 01, 2021 54.20 54.25 54.19 54.24 666,942 +0.04(+0.07%)
Jan 29, 2021 54.14 54.22 54.14 54.20 2,382,404 -0.03(-0.05%)
Jan 28, 2021 54.24 54.26 54.18 54.23 898,009 -0.07(-0.12%)
Jan 27, 2021 54.28 54.33 54.28 54.29 436,151 +0.04(+0.07%)
Jan 26, 2021 54.25 54.27 54.24 54.26 347,425 -0.01(-0.02%)
Jan 25, 2021 54.19 54.27 54.19 54.27 407,464 +0.10(+0.19%)
Jan 22, 2021 54.14 54.17 54.13 54.16 412,736 +0.04(+0.07%)
Jan 21, 2021 54.10 54.14 54.09 54.13 483,904 -0.02(-0.03%)
Jan 20, 2021 54.11 54.14 54.10 54.14 575,973 +0.00(+0.00%)
Jan 19, 2021 54.07 54.14 54.05 54.14 390,527 +0.03(+0.05%)
Jan 15, 2021 54.07 54.13 54.04 54.12 613,916 +0.08(+0.16%)
Jan 14, 2021 54.08 54.11 54.00 54.03 558,555 -0.04(-0.07%)
Jan 13, 2021 54.00 54.09 54.00 54.07 437,873 +0.08(+0.16%)
Jan 12, 2021 53.91 54.00 53.87 53.99 880,494 -0.01(-0.02%)
Jan 11, 2021 54.01 54.01 53.98 54.00 677,582 -0.05(-0.09%)
Jan 08, 2021 54.05 54.08 54.00 54.04 620,334 -0.07(-0.14%)
Jan 07, 2021 54.13 54.14 54.10 54.12 689,643 -0.10(-0.19%)
Jan 06, 2021 54.26 54.26 54.15 54.22 536,756 -0.18(-0.33%)
Jan 05, 2021 54.43 54.43 54.36 54.40 435,782 -0.07(-0.12%)
Jan 04, 2021 54.38 54.46 54.37 54.46 529,025 +0.03(+0.05%)
Dec 31, 2020 54.43 54.43 54.43 795,344 +0.02(+0.03%)
Dec 30, 2020 54.38 54.42 54.38 54.42 795,344 +0.02(+0.03%)
Dec 29, 2020 54.35 54.40 54.35 54.40 346,896 +0.00(+0.00%)
Dec 28, 2020 54.34 54.40 54.33 54.40 326,921 +0.01(+0.02%)
Dec 24, 2020 54.38 54.39 54.37 54.39 214,122 +0.03(+0.05%)
Dec 23, 2020 54.35 54.36 54.30 54.36 659,970 -0.05(-0.09%)
Dec 22, 2020 54.39 54.41 54.36 54.41 754,789 +0.05(+0.09%)
Dec 21, 2020 54.37 54.38 54.32 54.36 550,437 +0.02(+0.03%)
Dec 18, 2020 54.37 54.38 54.32 54.34 394,019 -0.02(-0.03%)
Dec 17, 2020 54.43 54.43 54.32 54.36 690,153 -0.02(-0.04%)
Dec 16, 2020 54.32 54.40 54.32 54.38 587,688 -0.02(-0.03%)
Dec 15, 2020 54.38 54.40 54.35 54.40 822,333 -0.02(-0.03%)
Dec 14, 2020 54.36 54.44 54.34 54.42 2,020,113 -0.01(-0.02%)
Dec 11, 2020 54.40 54.45 54.40 54.43 866,174 +0.07(+0.14%)
Dec 10, 2020 54.30 54.35 54.28 54.35 605,038 +0.07(+0.12%)
Dec 09, 2020 54.26 54.31 54.24 54.29 1,183,871 -0.04(-0.07%)
Dec 08, 2020 54.33 54.38 54.32 54.33 781,091 +0.02(+0.03%)
Dec 07, 2020 54.27 54.32 54.27 54.31 1,088,792 +0.09(+0.17%)
Dec 04, 2020 54.21 54.22 54.18 54.21 971,395 -0.10(-0.19%)
Dec 03, 2020 54.28 54.33 54.26 54.32 2,161,335 +0.08(+0.15%)
Dec 02, 2020 54.24 54.24 54.18 54.23 853,845 -0.04(-0.07%)
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.