Indicators

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

47.98 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.15	53.24	53.15	53.17	262,330	-0.01(-0.02%)
May 27, 2021	53.14	53.18	53.11	53.18	270,302	-0.03(-0.05%)
May 26, 2021	53.22	53.26	53.19	53.21	298,896	-0.03(-0.05%)
May 25, 2021	53.15	53.25	53.15	53.24	653,831	+0.11(+0.21%)
May 24, 2021	53.11	53.15	53.10	53.13	622,620	+0.05(+0.09%)
May 21, 2021	53.12	53.13	53.06	53.08	156,335	-0.01(-0.02%)
May 20, 2021	53.01	53.10	53.01	53.09	194,592	+0.11(+0.21%)
May 19, 2021	53.07	53.13	52.94	52.98	667,138	-0.09(-0.18%)
May 18, 2021	53.05	53.09	53.02	53.07	278,850	+0.02(+0.04%)
May 17, 2021	53.06	53.08	53.04	53.05	275,180	-0.03(-0.05%)
May 14, 2021	53.07	53.10	53.04	53.08	178,803	+0.05(+0.09%)
May 13, 2021	52.97	53.04	52.95	53.03	230,476	+0.10(+0.19%)
May 12, 2021	52.94	52.98	52.92	52.93	341,056	-0.17(-0.32%)
May 11, 2021	53.09	53.11	53.07	53.10	275,035	-0.04(-0.07%)
May 10, 2021	53.20	53.24	53.13	53.14	367,531	-0.05(-0.09%)
May 07, 2021	53.23	53.31	53.16	53.18	2,229,296	+0.06(+0.11%)
May 06, 2021	53.11	53.17	53.11	53.13	178,573	-0.01(-0.02%)
May 05, 2021	53.06	53.14	53.05	53.14	284,663	+0.07(+0.12%)
May 04, 2021	53.11	53.16	53.06	53.07	597,545	+0.04(+0.07%)

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.