Indicators

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

48.06 +0.07 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.64	46.70	46.59	46.68	146,381	+0.17(+0.37%)
Jan 28, 2016	46.45	46.53	46.45	46.50	63,808	+0.01(+0.02%)
Jan 27, 2016	46.37	46.50	46.32	46.50	154,492	+0.05(+0.11%)
Jan 26, 2016	46.43	46.47	46.39	46.44	128,154	+0.06(+0.13%)
Jan 25, 2016	46.39	46.41	46.33	46.39	566,876	+0.07(+0.15%)
Jan 22, 2016	46.30	46.34	46.26	46.32	78,993	-0.11(-0.24%)
Jan 21, 2016	46.52	46.53	46.37	46.43	60,063	-0.03(-0.05%)
Jan 20, 2016	46.48	46.58	46.44	46.45	526,732	+0.12(+0.26%)
Jan 19, 2016	46.33	46.40	46.29	46.33	1,298,795	-0.03(-0.06%)
Jan 15, 2016	46.44	46.36	46.36	46.36	169,739	+0.14(+0.31%)
Jan 14, 2016	46.24	46.29	46.15	46.22	60,137	-0.02(-0.05%)
Jan 13, 2016	46.10	46.29	46.10	46.24	123,187	+0.10(+0.22%)
Jan 12, 2016	45.99	46.22	45.97	46.14	109,446	+0.11(+0.24%)
Jan 11, 2016	45.99	46.10	45.98	46.03	64,670	-0.05(-0.11%)
Jan 08, 2016	45.98	46.10	45.94	46.08	94,605	+0.10(+0.22%)
Jan 07, 2016	45.97	46.01	45.84	45.98	106,514	+0.08(+0.17%)
Jan 06, 2016	45.87	45.93	45.80	45.90	125,854	+0.20(+0.43%)
Jan 05, 2016	45.71	45.78	45.67	45.70	120,218	-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.