Skip to main content

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

49.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.37 44.48 44.36 44.45 16,859 +0.05(+0.12%)
Jan 30, 2012 44.38 44.43 44.37 44.39 14,731 +0.08(+0.18%)
Jan 27, 2012 44.29 44.33 44.26 44.31 5,380 +0.06(+0.13%)
Jan 26, 2012 44.22 44.27 44.21 44.26 28,711 +0.12(+0.28%)
Jan 25, 2012 43.94 44.22 43.92 44.13 10,638 +0.20(+0.46%)
Jan 24, 2012 43.94 43.94 43.87 43.93 12,390 +0.02(+0.05%)
Jan 23, 2012 43.88 43.93 43.85 43.91 24,412 -0.04(-0.10%)
Jan 20, 2012 43.99 44.00 43.93 43.95 17,234 -0.09(-0.21%)
Jan 19, 2012 44.14 44.15 44.01 44.04 14,297 -0.13(-0.29%)
Jan 18, 2012 44.23 44.24 44.15 44.17 13,966 -0.07(-0.15%)
Jan 17, 2012 44.23 44.25 44.20 44.24 21,197 +0.03(+0.07%)
Jan 13, 2012 44.23 44.25 44.18 44.21 26,177 +0.15(+0.35%)
Jan 12, 2012 44.17 44.17 43.88 44.05 344,942 -0.11(-0.26%)
Jan 11, 2012 44.12 44.17 44.10 44.16 23,859 +0.10(+0.24%)
Jan 10, 2012 44.05 44.09 44.03 44.06 21,296 -0.07(-0.15%)
Jan 09, 2012 44.07 44.17 44.05 44.13 115,826 +0.05(+0.11%)
Jan 06, 2012 44.00 44.09 44.00 44.08 87,782 +0.09(+0.20%)
Jan 05, 2012 43.98 44.07 43.95 43.99 11,545 -0.02(-0.05%)
Jan 04, 2012 44.00 44.02 43.93 44.01 35,460 -0.21(-0.47%)
Dec 30, 2011 44.13 46.39 44.11 44.22 105,345 +0.10(+0.24%)
Dec 29, 2011 44.03 44.15 44.00 44.11 173,526 +0.09(+0.20%)
Dec 28, 2011 43.94 44.04 43.91 44.03 37,358 +0.10(+0.23%)
Dec 27, 2011 43.90 43.95 43.89 43.93 22,641 +0.02(+0.04%)
Dec 23, 2011 43.97 43.97 43.86 43.91 19,321 -0.12(-0.26%)
Dec 21, 2011 44.14 44.17 44.02 44.02 25,357 -0.10(-0.23%)
Dec 20, 2011 44.21 44.21 44.12 44.13 11,601 -0.17(-0.38%)
Dec 19, 2011 44.23 44.30 44.21 44.29 13,215 +0.05(+0.10%)
Dec 16, 2011 44.18 44.25 44.18 44.25 14,973 +0.10(+0.24%)
Dec 15, 2011 44.04 44.15 44.04 44.14 98,172 +0.02(+0.04%)
Dec 14, 2011 44.08 44.14 44.08 44.13 26,346 +0.09(+0.20%)
Dec 13, 2011 43.94 44.08 43.91 44.04 6,441 +0.06(+0.13%)
Dec 12, 2011 43.99 44.02 43.95 43.98 12,548 +0.12(+0.26%)
Dec 09, 2011 44.02 44.02 43.86 43.86 50,975 -0.14(-0.32%)
Dec 08, 2011 43.89 44.03 43.89 44.00 36,798 +0.14(+0.32%)
Dec 07, 2011 43.83 43.90 43.81 43.86 51,735 +0.11(+0.25%)
Dec 06, 2011 43.79 43.83 43.72 43.75 148,578 -0.11(-0.24%)
Dec 05, 2011 43.71 43.90 43.71 43.86 54,833 +0.04(+0.09%)
Dec 02, 2011 43.70 43.83 43.66 43.82 68,558 +0.05(+0.11%)
Dec 01, 2011 43.61 43.80 43.61 43.77 108,267 +0.00(+0.00%)
Nov 30, 2011 43.86 43.87 43.74 43.77 162,249 -0.15(-0.35%)
Nov 29, 2011 43.89 43.99 43.85 43.92 65,541 -0.02(-0.05%)
Nov 28, 2011 43.81 44.00 43.80 43.94 63,130 -0.02(-0.06%)
Nov 25, 2011 44.03 44.03 43.96 43.97 17,649 -0.14(-0.32%)
Nov 23, 2011 43.96 44.13 43.95 44.11 26,842 +0.13(+0.30%)
Nov 22, 2011 43.96 44.04 43.94 43.98 216,283 +0.02(+0.04%)
Nov 21, 2011 43.99 44.00 43.93 43.96 197,150 +0.07(+0.15%)
Nov 18, 2011 43.94 43.94 43.86 43.89 132,629 -0.11(-0.24%)
Nov 17, 2011 43.85 44.03 43.85 44.00 12,470 +0.05(+0.11%)
Nov 16, 2011 43.97 43.97 43.87 43.95 20,574 +0.10(+0.23%)
Nov 15, 2011 43.95 43.96 43.83 43.85 25,308 -0.03(-0.08%)
Nov 14, 2011 43.87 43.90 43.81 43.89 14,495 +0.17(+0.38%)
Nov 11, 2011 43.78 43.78 43.71 43.72 8,868 -0.13(-0.31%)
Nov 10, 2011 43.83 43.90 43.77 43.85 49,940 -0.08(-0.19%)
Nov 09, 2011 43.97 44.01 43.61 43.94 55,242 +0.21(+0.49%)
Nov 08, 2011 43.83 43.91 43.70 43.72 71,387 -0.13(-0.30%)
Nov 07, 2011 43.90 43.98 43.85 43.85 219,910 -0.04(-0.10%)
Nov 04, 2011 43.87 43.92 43.85 43.90 9,536 +0.05(+0.12%)
Nov 03, 2011 43.78 43.87 43.78 43.84 17,910 -0.10(-0.23%)
Nov 02, 2011 43.85 43.94 43.78 43.94 245,400 -0.02(-0.04%)
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.