Indicators

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

48.43 +0.13 (+0.27%)

Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.62	46.62	46.62	0	+0.01(+0.02%)
Dec 28, 2017	46.66	46.66	46.56	46.61	126,786	-0.03(-0.06%)
Dec 27, 2017	46.53	46.67	46.53	46.64	123,164	+0.12(+0.26%)
Dec 26, 2017	46.47	46.53	46.47	46.52	131,229	+0.04(+0.09%)
Dec 22, 2017	46.48	46.52	46.47	46.47	165,174	-0.02(-0.04%)
Dec 21, 2017	46.51	46.52	46.45	46.49	141,558	+0.03(+0.06%)
Dec 20, 2017	46.49	46.53	46.45	46.46	256,706	-0.14(-0.30%)
Dec 19, 2017	46.64	46.66	46.53	46.60	137,608	-0.09(-0.19%)
Dec 18, 2017	46.69	46.73	46.67	46.69	71,320	-0.01(-0.02%)
Dec 15, 2017	46.67	46.74	46.67	46.70	106,486	-0.07(-0.15%)
Dec 14, 2017	46.74	46.78	46.70	46.77	94,593	+0.01(+0.02%)
Dec 13, 2017	46.68	46.82	46.65	46.76	96,623	+0.12(+0.26%)
Dec 12, 2017	46.66	46.66	46.60	46.64	89,516	-0.01(-0.02%)
Dec 11, 2017	46.73	46.74	46.64	46.65	118,473	-0.04(-0.09%)
Dec 08, 2017	46.74	46.76	46.64	46.69	132,643	+0.00(+0.00%)
Dec 07, 2017	46.74	46.79	46.69	46.69	99,570	-0.05(-0.11%)
Dec 06, 2017	46.73	46.82	46.66	46.74	108,134	+0.08(+0.17%)
Dec 05, 2017	46.66	46.73	46.63	46.66	136,275	-0.03(-0.07%)
Dec 04, 2017	46.68	46.70	46.63	46.70	127,123	-0.05(-0.11%)

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.