Indicators

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

47.82 +0.09 (+0.19%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.77	51.85		51.83	2,039,363	+0.01(+0.02%)
Jan 28, 2022	51.68	51.84	51.68	51.82	1,281,459	+0.09(+0.18%)
Jan 27, 2022	51.67	51.79	51.67	51.73	630,334	+0.07(+0.13%)
Jan 26, 2022	51.93	51.96	51.65	51.66	985,730	-0.25(-0.49%)
Jan 25, 2022	51.99	52.05	51.90	51.92	541,070	-0.07(-0.13%)
Jan 24, 2022	52.07	52.11	51.97	51.98	481,739	+0.01(+0.02%)
Jan 21, 2022	51.98	52.02	51.91	51.97	1,255,431	+0.20(+0.38%)
Jan 20, 2022	51.77	51.79	51.74	51.78	283,703	+0.04(+0.07%)
Jan 19, 2022	51.70	51.79	51.70	51.74	502,023	+0.08(+0.16%)
Jan 18, 2022	51.76	51.78	51.65	51.66	494,009	-0.27(-0.52%)
Jan 14, 2022				51.93	0	-0.22(-0.41%)
Jan 13, 2022	52.07	52.16	52.05	52.14	269,499	+0.09(+0.18%)
Jan 12, 2022	52.09	52.13	52.04	52.05	691,879	+0.02(+0.04%)
Jan 11, 2022	51.93	52.04	51.90	52.03	299,112	+0.06(+0.11%)
Jan 10, 2022	51.92	52.00	51.89	51.97	753,453	-0.05(-0.09%)
Jan 07, 2022	52.07	52.07	51.94	52.02	473,666	-0.09(-0.18%)
Jan 06, 2022	52.14	52.18	52.08	52.12	484,425	-0.09(-0.18%)
Jan 05, 2022	52.37	52.38	52.19	52.21	1,122,361	-0.19(-0.36%)
Jan 04, 2022	52.32	52.40	52.32	52.40	788,931	+0.01(+0.02%)

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.