Indicators

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

48.28 -0.11 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	44.10	44.20	44.08	44.17	16,965	+0.05(+0.12%)
Jan 30, 2012	44.11	44.15	44.10	44.12	14,823	+0.08(+0.18%)
Jan 27, 2012	44.02	44.05	43.98	44.04	5,413	+0.06(+0.13%)
Jan 26, 2012	43.94	44.00	43.93	43.98	28,891	+0.12(+0.28%)
Jan 25, 2012	43.66	43.95	43.65	43.86	10,704	+0.20(+0.46%)
Jan 24, 2012	43.67	43.67	43.60	43.66	12,468	+0.02(+0.05%)
Jan 23, 2012	43.61	43.65	43.58	43.64	24,565	-0.04(-0.10%)
Jan 20, 2012	43.72	43.73	43.66	43.68	17,342	-0.09(-0.21%)
Jan 19, 2012	43.87	43.88	43.73	43.77	14,386	-0.13(-0.29%)
Jan 18, 2012	43.96	43.97	43.88	43.90	14,054	-0.07(-0.15%)
Jan 17, 2012	43.95	43.97	43.93	43.96	21,330	+0.03(+0.07%)
Jan 13, 2012	43.95	43.97	43.91	43.93	26,340	+0.15(+0.35%)
Jan 12, 2012	43.89	43.89	43.61	43.78	347,099	-0.11(-0.26%)
Jan 11, 2012	43.84	43.89	43.83	43.89	24,008	+0.10(+0.24%)
Jan 10, 2012	43.78	43.82	43.76	43.79	21,430	-0.07(-0.15%)
Jan 09, 2012	43.79	43.89	43.77	43.85	116,550	+0.05(+0.11%)
Jan 06, 2012	43.73	43.82	43.73	43.80	88,331	+0.09(+0.20%)
Jan 05, 2012	43.70	43.80	43.68	43.72	11,618	-0.02(-0.05%)

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.