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 (%)
Apr 30, 2020 54.39 54.42 54.29 54.31 417,285 -0.04(-0.07%)
Apr 29, 2020 54.35 54.39 54.27 54.35 464,811 +0.02(+0.03%)
Apr 28, 2020 54.26 54.33 54.26 54.33 471,944 +0.12(+0.22%)
Apr 27, 2020 54.29 54.29 54.18 54.21 424,037 -0.14(-0.26%)
Apr 24, 2020 54.30 54.35 54.29 54.35 292,278 +0.01(+0.02%)
Apr 23, 2020 54.31 54.35 54.28 54.34 739,652 +0.01(+0.02%)
Apr 22, 2020 54.36 54.38 54.27 54.33 1,222,543 -0.10(-0.19%)
Apr 21, 2020 54.49 54.50 54.39 54.43 395,157 +0.07(+0.14%)
Apr 20, 2020 54.34 54.36 54.29 54.36 692,799 +0.06(+0.12%)
Apr 17, 2020 54.37 54.43 54.25 54.30 989,075 -0.09(-0.17%)
Apr 16, 2020 54.42 54.44 54.34 54.39 1,218,748 +0.02(+0.03%)
Apr 15, 2020 54.28 54.39 54.26 54.37 524,389 +0.26(+0.48%)
Apr 14, 2020 54.08 54.15 54.07 54.11 612,383 +0.06(+0.10%)
Apr 13, 2020 54.10 54.11 54.03 54.05 570,372 -0.05(-0.09%)
Apr 09, 2020 54.01 54.15 53.95 54.10 1,282,327 +0.07(+0.14%)
Apr 08, 2020 53.94 54.07 53.94 54.03 543,519 +0.01(+0.02%)
Apr 07, 2020 53.93 54.04 53.84 54.02 728,394 -0.13(-0.24%)
Apr 06, 2020 54.11 54.22 54.10 54.15 1,065,069 -0.14(-0.26%)
Apr 03, 2020 54.28 54.40 54.26 54.29 796,818 +0.03(+0.05%)
Apr 02, 2020 54.51 54.51 54.24 54.26 754,172 -0.05(-0.09%)
Apr 01, 2020 54.33 54.41 54.27 54.30 691,592 +0.04(+0.07%)
Mar 31, 2020 54.14 54.31 54.14 54.27 852,168 +0.09(+0.17%)
Mar 30, 2020 54.17 54.32 54.12 54.18 930,776 +0.08(+0.15%)
Mar 27, 2020 53.99 54.17 53.96 54.09 872,250 +0.23(+0.43%)
Mar 26, 2020 53.79 53.97 53.75 53.86 684,050 +0.17(+0.31%)
Mar 25, 2020 53.64 53.81 53.61 53.70 832,269 -0.02(-0.03%)
Mar 24, 2020 53.81 53.81 53.59 53.71 837,642 -0.30(-0.55%)
Mar 23, 2020 53.68 54.10 53.67 54.01 2,412,400 +0.51(+0.95%)
Mar 20, 2020 53.01 53.58 53.01 53.50 1,426,925 +0.67(+1.28%)
Mar 19, 2020 52.62 53.23 52.56 52.83 2,090,795 +0.08(+0.16%)
Mar 18, 2020 52.76 53.11 52.50 52.74 1,298,230 -0.31(-0.59%)
Mar 17, 2020 53.55 53.74 53.01 53.06 2,297,303 -0.78(-1.44%)
Mar 16, 2020 53.48 53.83 53.04 53.83 5,405,427 +0.77(+1.44%)
Mar 13, 2020 52.82 53.27 52.82 53.07 1,100,251 -0.25(-0.47%)
Mar 12, 2020 53.55 53.93 52.42 53.32 2,712,023 +0.10(+0.19%)
Mar 11, 2020 53.61 54.70 50.42 53.22 1,660,397 -0.22(-0.41%)
Mar 10, 2020 53.73 53.95 53.42 53.44 1,713,541 -0.50(-0.92%)
Mar 09, 2020 53.90 54.42 53.90 53.94 1,381,335 +0.30(+0.57%)
Mar 06, 2020 53.83 53.92 53.56 53.63 1,578,673 +0.25(+0.47%)
Mar 05, 2020 53.35 53.43 53.33 53.38 1,016,881 +0.30(+0.56%)
Mar 04, 2020 53.22 53.32 53.09 53.09 850,213 -0.08(-0.16%)
Mar 03, 2020 52.74 53.40 52.71 53.17 2,608,814 +0.50(+0.95%)
Mar 02, 2020 52.86 52.99 52.65 52.67 1,023,196 -0.07(-0.13%)
Feb 28, 2020 52.60 52.77 52.55 52.74 1,146,542 +0.44(+0.85%)
Feb 27, 2020 52.33 52.41 52.17 52.29 1,103,563 +0.18(+0.35%)
Feb 26, 2020 52.04 52.21 52.01 52.11 1,024,000 -0.01(-0.02%)
Feb 25, 2020 51.99 52.18 51.99 52.12 547,376 +0.11(+0.21%)
Feb 24, 2020 52.00 52.03 51.95 52.01 446,376 +0.29(+0.55%)
Feb 21, 2020 51.64 51.80 51.64 51.72 370,464 +0.15(+0.29%)
Feb 20, 2020 51.52 51.62 51.52 51.58 445,051 +0.09(+0.18%)
Feb 19, 2020 51.46 51.49 51.44 51.48 302,459 -0.02(-0.04%)
Feb 18, 2020 51.49 51.55 51.47 51.50 303,584 +0.08(+0.16%)
Feb 14, 2020 51.42 51.46 51.41 51.42 377,624 +0.05(+0.09%)
Feb 13, 2020 51.35 51.41 51.35 51.37 259,669 +0.03(+0.05%)
Feb 12, 2020 51.35 51.37 51.31 51.35 343,701 -0.08(-0.16%)
Feb 11, 2020 51.46 51.47 51.40 51.43 799,168 -0.06(-0.13%)
Feb 10, 2020 51.51 51.54 51.46 51.49 291,669 +0.06(+0.13%)
Feb 07, 2020 51.40 51.45 51.37 51.43 276,085 +0.15(+0.29%)
Feb 06, 2020 51.25 51.30 51.23 51.28 290,942 +0.00(+0.00%)
Feb 05, 2020 51.27 51.32 51.25 51.28 493,627 -0.11(-0.22%)
Feb 04, 2020 51.42 51.43 51.35 51.39 338,095 -0.18(-0.36%)
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.