Indicators

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

48.29 +0.19 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.27	52.45	52.23	52.41	1,153,712	+0.44(+0.85%)
Feb 27, 2020	52.01	52.08	51.85	51.97	1,110,465	+0.18(+0.35%)
Feb 26, 2020	51.71	51.89	51.69	51.79	1,030,404	-0.01(-0.02%)
Feb 25, 2020	51.67	51.86	51.67	51.80	550,799	+0.11(+0.21%)
Feb 24, 2020	51.68	51.70	51.63	51.69	449,168	+0.28(+0.55%)
Feb 21, 2020	51.32	51.47	51.32	51.40	372,781	+0.15(+0.29%)
Feb 20, 2020	51.20	51.30	51.20	51.26	447,834	+0.09(+0.18%)
Feb 19, 2020	51.14	51.17	51.12	51.16	304,351	-0.02(-0.04%)
Feb 18, 2020	51.17	51.23	51.15	51.18	305,483	+0.08(+0.16%)
Feb 14, 2020	51.10	51.14	51.09	51.10	379,986	+0.05(+0.09%)
Feb 13, 2020	51.04	51.09	51.03	51.05	261,293	+0.03(+0.05%)
Feb 12, 2020	51.04	51.05	50.99	51.03	345,850	-0.08(-0.16%)
Feb 11, 2020	51.14	51.15	51.08	51.11	804,167	-0.06(-0.13%)
Feb 10, 2020	51.19	51.22	51.14	51.17	293,493	+0.06(+0.13%)
Feb 07, 2020	51.08	51.13	51.05	51.11	277,812	+0.15(+0.29%)
Feb 06, 2020	50.93	50.98	50.91	50.96	292,761	+0.00(+0.00%)
Feb 05, 2020	50.95	51.00	50.93	50.96	496,714	-0.11(-0.22%)
Feb 04, 2020	51.10	51.11	51.04	51.07	340,210	-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.