Indicators

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

48.39 +0.10 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.09	49.20	49.07	49.12	656,168	-0.05(-0.10%)
Dec 28, 2023	49.21	49.26	49.13	49.17	866,713	-0.10(-0.20%)
Dec 27, 2023	49.14	49.28	49.12	49.26	952,694	+0.25(+0.50%)
Dec 26, 2023	49.00	49.06	48.99	49.02	653,025	-0.02(-0.04%)
Dec 22, 2023	49.10	49.11	48.97	49.04	666,980	+0.00(+0.00%)
Dec 21, 2023	49.16	49.19	48.99	49.04	881,808	-0.02(-0.04%)
Dec 20, 2023	48.97	49.08	48.90	49.06	1,138,748	+0.18(+0.36%)
Dec 19, 2023	48.86	48.94	48.85	48.88	1,095,367	+0.06(+0.12%)
Dec 18, 2023	48.87	48.87	48.80	48.82	891,445	-0.07(-0.14%)
Dec 15, 2023	48.88	48.96	48.85	48.89	1,081,846	-0.07(-0.13%)
Dec 14, 2023	48.87	49.03	48.87	48.95	1,280,207	+0.26(+0.53%)
Dec 13, 2023	48.23	48.73	48.20	48.70	2,070,118	+0.56(+1.17%)
Dec 12, 2023	48.07	48.19	48.04	48.14	1,916,049	+0.08(+0.16%)
Dec 11, 2023	48.00	48.08	47.94	48.06	879,696	+0.00(+0.00%)
Dec 08, 2023	48.10	48.26	48.00	48.06	1,558,966	-0.26(-0.53%)
Dec 07, 2023	48.29	48.40	48.28	48.31	1,662,780	-0.01(-0.02%)
Dec 06, 2023	48.29	48.36	48.23	48.32	1,429,167	+0.09(+0.18%)
Dec 05, 2023	48.15	48.27	48.08	48.23	1,715,537	+0.21(+0.43%)
Dec 04, 2023	48.05	48.12	47.96	48.03	1,473,743	-0.15(-0.31%)

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.