Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.75 43.77 43.70 43.74 27,176 -0.03(-0.07%)
May 29, 2014 43.81 43.89 43.78 43.78 13,126 -0.05(-0.11%)
May 28, 2014 43.78 43.84 43.77 43.83 66,605 +0.15(+0.34%)
May 27, 2014 43.66 43.71 43.60 43.68 71,869 -0.00(-0.01%)
May 23, 2014 43.62 43.68 43.68 43.68 23,381 +0.09(+0.20%)
May 22, 2014 43.64 43.64 43.58 43.59 11,073 -0.04(-0.10%)
May 21, 2014 43.64 43.65 43.60 43.64 9,025 -0.05(-0.11%)
May 20, 2014 43.62 43.70 43.62 43.69 82,082 +0.08(+0.18%)
May 19, 2014 43.66 43.69 43.60 43.61 6,543 +0.02(+0.05%)
May 16, 2014 43.61 43.63 43.59 43.59 14,760 -0.05(-0.11%)
May 15, 2014 43.60 43.70 43.60 43.63 75,203 +0.06(+0.14%)
May 14, 2014 43.54 43.62 43.51 43.57 35,491 +0.12(+0.28%)
May 13, 2014 43.44 43.45 43.41 43.45 22,619 +0.10(+0.24%)
May 12, 2014 43.36 43.38 43.34 43.35 17,324 -0.07(-0.17%)
May 09, 2014 43.47 43.47 43.38 43.42 19,161 +0.02(+0.05%)
May 08, 2014 43.38 43.45 43.37 43.40 21,732 +0.04(+0.09%)
May 07, 2014 43.31 43.38 43.27 43.36 18,868 +0.05(+0.11%)
May 06, 2014 43.31 43.32 43.28 43.31 24,168 +0.02(+0.05%)
May 05, 2014 43.36 43.36 43.28 43.29 10,426 -0.02(-0.04%)
May 02, 2014 43.18 43.37 43.18 43.31 20,989 -0.01(-0.02%)
May 01, 2014 43.23 43.36 43.23 43.32 193,490 +0.06(+0.14%)
Apr 30, 2014 43.22 43.25 43.19 43.25 25,900 +0.10(+0.23%)
Apr 29, 2014 43.12 43.16 43.09 43.16 18,153 +0.05(+0.11%)
Apr 28, 2014 43.12 43.16 43.09 43.11 22,060 -0.05(-0.11%)
Apr 25, 2014 43.17 43.22 43.13 43.16 83,341 +0.05(+0.11%)
Apr 24, 2014 43.11 43.14 43.09 43.11 28,265 -0.01(-0.02%)
Apr 23, 2014 43.10 43.17 43.10 43.12 35,120 +0.05(+0.13%)
Apr 22, 2014 43.06 43.07 43.03 43.07 25,020 -0.02(-0.04%)
Apr 21, 2014 43.12 43.12 43.07 43.08 2,322,854 +0.07(+0.17%)
Apr 17, 2014 43.16 43.01 43.01 43.01 35,616 -0.19(-0.45%)
Apr 16, 2014 43.27 43.28 43.19 43.20 82,238 -0.14(-0.31%)
Apr 15, 2014 43.25 43.38 43.25 43.34 15,403 +0.02(+0.04%)
Apr 14, 2014 43.39 43.39 43.30 43.32 20,618 -0.06(-0.13%)
Apr 11, 2014 43.39 43.39 43.34 43.38 10,925 +0.06(+0.14%)
Apr 10, 2014 43.25 43.39 43.25 43.32 16,858 +0.10(+0.22%)
Apr 09, 2014 43.10 43.25 43.07 43.22 20,610 +0.05(+0.11%)
Apr 08, 2014 43.14 43.18 43.11 43.17 15,845 +0.03(+0.08%)
Apr 07, 2014 43.14 43.18 43.12 43.14 21,335 +0.08(+0.19%)
Apr 04, 2014 42.97 43.08 42.97 43.06 27,031 +0.16(+0.38%)
Apr 03, 2014 42.86 42.92 42.85 42.89 14,938 +0.01(+0.03%)
Apr 02, 2014 42.93 42.93 42.84 42.88 104,083 -0.12(-0.27%)
Apr 01, 2014 42.98 43.02 42.97 43.00 203,131 -0.03(-0.07%)
Mar 31, 2014 42.93 43.03 42.91 43.03 32,830 +0.04(+0.10%)
Mar 28, 2014 43.05 43.07 42.98 42.99 20,270 -0.09(-0.21%)
Mar 27, 2014 43.04 43.10 43.04 43.08 18,431 +0.01(+0.02%)
Mar 26, 2014 43.01 43.10 43.00 43.07 13,023 +0.09(+0.21%)
Mar 25, 2014 42.98 43.02 42.97 42.98 27,022 +0.02(+0.06%)
Mar 24, 2014 42.93 42.98 42.93 42.96 33,068 -0.05(-0.11%)
Mar 21, 2014 42.96 43.01 42.95 43.01 19,712 +0.02(+0.06%)
Mar 20, 2014 42.98 42.99 42.95 42.98 18,919 +0.02(+0.06%)
Mar 19, 2014 43.28 43.28 42.93 42.96 26,620 -0.34(-0.79%)
Mar 18, 2014 43.23 43.30 43.23 43.30 21,272 +0.06(+0.13%)
Mar 17, 2014 43.25 43.31 43.21 43.25 17,084 -0.09(-0.20%)
Mar 14, 2014 43.38 43.38 43.29 43.33 10,891 +0.01(+0.03%)
Mar 13, 2014 43.11 43.33 43.09 43.32 20,795 +0.13(+0.30%)
Mar 12, 2014 43.18 43.19 43.15 43.19 8,312 +0.08(+0.19%)
Mar 11, 2014 43.09 43.11 43.04 43.11 16,466 +0.02(+0.06%)
Mar 10, 2014 43.04 43.10 43.04 43.08 21,877 +0.03(+0.08%)
Mar 07, 2014 43.04 43.09 43.03 43.05 34,323 -0.14(-0.32%)
Mar 06, 2014 43.16 43.21 43.15 43.19 56,933 -0.09(-0.21%)
Mar 05, 2014 43.24 43.30 43.20 43.28 50,403 +0.02(+0.06%)
Mar 04, 2014 43.37 43.37 43.25 43.25 45,918 -0.18(-0.41%)
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.