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 (%)
Jan 31, 2018 45.63 45.63 45.49 45.56 122,330 -0.03(-0.06%)
Jan 30, 2018 45.62 45.64 45.55 45.59 204,918 -0.05(-0.11%)
Jan 29, 2018 45.60 45.65 45.55 45.64 194,898 -0.08(-0.17%)
Jan 26, 2018 45.75 45.75 45.64 45.71 143,755 -0.09(-0.19%)
Jan 25, 2018 45.71 45.82 45.66 45.80 140,677 +0.06(+0.13%)
Jan 24, 2018 45.77 45.77 45.71 45.74 210,106 -0.02(-0.04%)
Jan 23, 2018 45.74 45.80 45.73 45.76 171,418 +0.09(+0.19%)
Jan 22, 2018 45.71 45.77 45.67 45.67 269,043 -0.01(-0.02%)
Jan 19, 2018 45.76 45.78 45.68 45.68 204,811 -0.12(-0.26%)
Jan 18, 2018 45.81 45.84 45.78 45.80 180,455 -0.07(-0.15%)
Jan 17, 2018 45.90 45.93 45.84 45.87 168,351 -0.03(-0.08%)
Jan 16, 2018 45.98 45.98 45.89 45.91 185,280 -0.03(-0.06%)
Jan 12, 2018 45.93 45.93 45.93 0 -0.03(-0.08%)
Jan 11, 2018 45.95 46.00 45.92 45.97 190,595 +0.02(+0.04%)
Jan 10, 2018 45.87 45.98 45.84 45.95 123,780 +0.01(+0.02%)
Jan 09, 2018 45.99 46.03 45.93 45.94 251,305 -0.11(-0.24%)
Jan 08, 2018 46.06 46.10 46.01 46.05 154,764 -0.02(-0.04%)
Jan 05, 2018 46.07 46.12 46.03 46.07 133,321 -0.03(-0.06%)
Jan 04, 2018 46.08 46.10 46.02 46.10 98,455 -0.08(-0.17%)
Jan 03, 2018 46.15 46.17 46.08 46.17 117,879 +0.00(+0.00%)
Jan 02, 2018 46.21 46.21 46.08 46.17 149,606 +0.00(+0.00%)
Dec 29, 2017 46.17 46.17 46.17 0 +0.01(+0.02%)
Dec 28, 2017 46.22 46.22 46.11 46.17 128,008 -0.03(-0.06%)
Dec 27, 2017 46.09 46.23 46.09 46.19 124,351 +0.12(+0.26%)
Dec 26, 2017 46.03 46.09 46.03 46.07 132,495 +0.04(+0.09%)
Dec 22, 2017 46.04 46.07 46.03 46.03 166,767 -0.02(-0.04%)
Dec 21, 2017 46.06 46.07 46.01 46.05 142,923 +0.03(+0.06%)
Dec 20, 2017 46.05 46.09 46.01 46.02 259,182 -0.14(-0.30%)
Dec 19, 2017 46.19 46.21 46.09 46.16 138,935 -0.09(-0.19%)
Dec 18, 2017 46.24 46.29 46.23 46.24 72,008 -0.01(-0.02%)
Dec 15, 2017 46.23 46.29 46.23 46.25 107,513 -0.07(-0.15%)
Dec 14, 2017 46.30 46.33 46.25 46.32 95,506 +0.01(+0.02%)
Dec 13, 2017 46.24 46.37 46.20 46.31 97,555 +0.12(+0.26%)
Dec 12, 2017 46.21 46.21 46.16 46.19 90,379 -0.01(-0.02%)
Dec 11, 2017 46.29 46.30 46.19 46.20 119,616 -0.04(-0.09%)
Dec 08, 2017 46.30 46.31 46.19 46.24 133,922 +0.00(+0.00%)
Dec 07, 2017 46.30 46.34 46.24 46.24 100,531 -0.05(-0.11%)
Dec 06, 2017 46.29 46.37 46.21 46.30 109,177 +0.08(+0.17%)
Dec 05, 2017 46.21 46.28 46.18 46.22 137,589 -0.03(-0.07%)
Dec 04, 2017 46.24 46.25 46.18 46.25 128,349 -0.05(-0.11%)
Dec 01, 2017 46.28 46.39 46.18 46.31 257,574 +0.13(+0.27%)
Nov 30, 2017 46.24 46.28 46.15 46.18 164,801 -0.10(-0.22%)
Nov 29, 2017 46.27 46.31 46.25 46.28 70,994 -0.10(-0.22%)
Nov 28, 2017 46.40 46.43 46.34 46.39 106,677 +0.03(+0.07%)
Nov 27, 2017 46.34 46.42 46.33 46.35 154,018 +0.01(+0.02%)
Nov 24, 2017 46.36 46.37 46.33 46.34 48,368 -0.03(-0.06%)
Nov 22, 2017 46.28 46.40 46.28 46.37 92,627 +0.10(+0.22%)
Nov 21, 2017 46.28 46.31 46.22 46.27 88,526 -0.03(-0.06%)
Nov 20, 2017 46.33 46.33 46.27 46.29 106,703 -0.05(-0.11%)
Nov 17, 2017 46.34 46.37 46.33 46.34 83,428 +0.03(+0.06%)
Nov 16, 2017 46.34 46.34 46.30 46.32 80,532 -0.08(-0.17%)
Nov 15, 2017 46.39 46.42 46.34 46.39 73,163 +0.09(+0.21%)
Nov 14, 2017 46.25 46.32 46.25 46.30 79,052 +0.03(+0.06%)
Nov 13, 2017 46.31 46.32 46.26 46.27 98,136 -0.03(-0.06%)
Nov 10, 2017 46.35 46.35 46.29 46.30 120,546 -0.11(-0.24%)
Nov 09, 2017 46.41 46.46 46.37 46.41 116,810 -0.02(-0.05%)
Nov 08, 2017 46.50 46.50 46.43 46.43 81,889 -0.01(-0.03%)
Nov 07, 2017 46.47 46.49 46.45 46.45 62,256 -0.01(-0.02%)
Nov 06, 2017 46.44 46.47 46.43 46.46 121,743 +0.02(+0.04%)
Nov 03, 2017 46.44 46.44 46.35 46.44 69,834 +0.04(+0.09%)
Nov 02, 2017 46.37 46.44 46.37 46.39 109,266 +0.05(+0.11%)
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.