Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.32 53.40 53.32 53.34 261,507 -0.01(-0.02%)
May 27, 2021 53.30 53.35 53.28 53.35 269,454 -0.03(-0.05%)
May 26, 2021 53.39 53.43 53.36 53.38 297,958 -0.03(-0.05%)
May 25, 2021 53.32 53.42 53.32 53.41 651,780 +0.11(+0.21%)
May 24, 2021 53.27 53.32 53.27 53.29 620,666 +0.05(+0.09%)
May 21, 2021 53.28 53.29 53.23 53.25 155,845 -0.01(-0.02%)
May 20, 2021 53.17 53.27 53.17 53.26 193,982 +0.11(+0.21%)
May 19, 2021 53.24 53.29 53.11 53.14 665,046 -0.09(-0.18%)
May 18, 2021 53.22 53.25 53.19 53.24 277,975 +0.02(+0.04%)
May 17, 2021 53.23 53.25 53.21 53.22 274,317 -0.03(-0.05%)
May 14, 2021 53.24 53.27 53.21 53.25 178,242 +0.05(+0.09%)
May 13, 2021 53.13 53.21 53.12 53.20 229,753 +0.10(+0.19%)
May 12, 2021 53.11 53.14 53.09 53.10 339,987 -0.17(-0.32%)
May 11, 2021 53.26 53.28 53.24 53.27 274,172 -0.04(-0.07%)
May 10, 2021 53.37 53.41 53.29 53.30 366,378 -0.05(-0.09%)
May 07, 2021 53.40 53.48 53.33 53.35 2,222,303 +0.06(+0.11%)
May 06, 2021 53.27 53.34 53.27 53.29 178,013 -0.01(-0.02%)
May 05, 2021 53.23 53.31 53.22 53.30 283,770 +0.07(+0.12%)
May 04, 2021 53.27 53.33 53.23 53.24 595,671 +0.04(+0.07%)
May 03, 2021 53.15 53.27 53.14 53.20 430,230 +0.06(+0.11%)
Apr 30, 2021 53.12 53.16 53.09 53.14 321,313 +0.04(+0.07%)
Apr 29, 2021 53.03 53.12 53.00 53.10 388,287 -0.04(-0.07%)
Apr 28, 2021 53.09 53.16 53.02 53.14 548,292 +0.06(+0.11%)
Apr 27, 2021 53.15 53.18 53.09 53.09 1,771,173 -0.10(-0.19%)
Apr 26, 2021 53.23 53.24 53.19 53.19 1,126,772 -0.06(-0.11%)
Apr 23, 2021 53.27 53.27 53.19 53.24 819,606 -0.03(-0.05%)
Apr 22, 2021 53.25 53.29 53.19 53.27 983,036 +0.01(+0.02%)
Apr 21, 2021 53.25 53.29 53.22 53.26 1,843,647 +0.01(+0.02%)
Apr 20, 2021 53.17 53.28 53.16 53.25 3,010,491 +0.10(+0.19%)
Apr 19, 2021 53.11 53.20 53.10 53.15 2,112,701 -0.01(-0.02%)
Apr 16, 2021 53.16 53.22 53.16 53.16 3,336,352 -0.08(-0.14%)
Apr 15, 2021 53.15 53.29 53.15 53.23 540,133 +0.16(+0.30%)
Apr 14, 2021 53.06 53.09 53.02 53.08 477,401 -0.05(-0.09%)
Apr 13, 2021 52.99 53.12 52.99 53.12 358,347 +0.13(+0.25%)
Apr 12, 2021 52.98 53.00 52.95 52.99 255,317 -0.03(-0.05%)
Apr 09, 2021 52.97 53.08 52.96 53.02 237,678 -0.08(-0.16%)
Apr 08, 2021 53.07 53.11 53.07 53.10 313,974 +0.08(+0.16%)
Apr 07, 2021 53.01 53.09 53.00 53.02 317,162 -0.01(-0.02%)
Apr 06, 2021 52.93 53.03 52.92 53.03 390,532 +0.18(+0.34%)
Apr 05, 2021 52.79 52.86 52.77 52.85 476,501 -0.07(-0.14%)
Apr 01, 2021 52.90 52.96 52.88 52.93 4,627,902 +0.09(+0.18%)
Mar 31, 2021 52.87 52.90 52.79 52.83 393,219 -0.07(-0.12%)
Mar 30, 2021 52.83 52.91 52.80 52.90 667,424 -0.02(-0.04%)
Mar 29, 2021 53.05 53.05 52.90 52.92 943,764 -0.10(-0.19%)
Mar 26, 2021 53.03 53.10 53.01 53.02 707,161 -0.10(-0.19%)
Mar 25, 2021 53.16 53.18 53.07 53.12 347,434 -0.01(-0.02%)
Mar 24, 2021 53.05 53.14 53.03 53.13 1,634,432 +0.02(+0.04%)
Mar 23, 2021 53.02 53.11 53.00 53.11 437,631 +0.15(+0.28%)
Mar 22, 2021 52.93 52.98 52.92 52.96 486,727 +0.08(+0.14%)
Mar 19, 2021 52.82 52.94 52.82 52.89 379,259 -0.03(-0.05%)
Mar 18, 2021 52.87 52.94 52.81 52.92 395,135 -0.18(-0.34%)
Mar 17, 2021 52.97 53.17 52.93 53.09 371,460 +0.02(+0.04%)
Mar 16, 2021 53.08 53.12 53.05 53.08 750,199 +0.01(+0.02%)
Mar 15, 2021 53.03 53.08 53.03 53.07 365,337 +0.05(+0.09%)
Mar 12, 2021 53.04 53.04 52.99 53.02 270,457 -0.21(-0.39%)
Mar 11, 2021 53.23 53.26 53.17 53.22 481,530 +0.01(+0.02%)
Mar 10, 2021 53.13 53.23 53.13 53.22 290,389 +0.07(+0.14%)
Mar 09, 2021 53.12 53.16 53.07 53.14 306,882 +0.13(+0.25%)
Mar 08, 2021 53.08 53.08 52.99 53.01 1,022,041 -0.16(-0.30%)
Mar 05, 2021 53.08 53.21 53.05 53.17 391,324 -0.03(-0.05%)
Mar 04, 2021 53.36 53.40 53.17 53.20 950,501 -0.16(-0.30%)
Mar 03, 2021 53.39 53.39 53.30 53.36 915,704 -0.18(-0.33%)
Mar 02, 2021 53.43 53.53 53.42 53.53 482,095 +0.07(+0.14%)
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.