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 (%)
May 29, 2020 53.56 53.63 53.53 53.62 799,072 +0.09(+0.17%)
May 28, 2020 53.50 53.53 53.47 53.52 482,417 +0.01(+0.02%)
May 27, 2020 53.50 53.58 53.49 53.52 386,713 -0.01(-0.02%)
May 26, 2020 53.50 53.52 53.46 53.52 588,138 -0.03(-0.05%)
May 22, 2020 53.52 53.61 53.52 53.55 276,741 +0.02(+0.03%)
May 21, 2020 53.54 53.57 53.51 53.53 258,114 +0.02(+0.03%)
May 20, 2020 53.49 53.56 53.45 53.52 337,871 -0.01(-0.02%)
May 19, 2020 53.41 53.52 53.41 53.52 730,382 +0.10(+0.19%)
May 18, 2020 53.55 53.55 53.39 53.42 432,188 -0.18(-0.34%)
May 15, 2020 53.64 53.66 53.58 53.61 404,746 -0.01(-0.02%)
May 14, 2020 53.62 53.66 53.60 53.62 503,099 +0.04(+0.07%)
May 13, 2020 53.55 53.60 53.52 53.58 746,910 +0.07(+0.14%)
May 12, 2020 53.38 53.52 53.38 53.51 756,211 +0.05(+0.09%)
May 11, 2020 53.50 53.52 53.40 53.46 469,114 -0.06(-0.12%)
May 08, 2020 53.54 53.64 53.49 53.52 683,133 -0.08(-0.15%)
May 07, 2020 53.43 53.62 53.41 53.61 781,578 +0.20(+0.38%)
May 06, 2020 53.34 53.41 53.30 53.41 399,710 -0.05(-0.10%)
May 05, 2020 53.41 53.47 53.40 53.46 1,036,233 -0.03(-0.05%)
May 04, 2020 53.47 53.50 53.43 53.49 437,491 +0.02(+0.03%)
May 01, 2020 53.51 53.52 53.43 53.47 769,237 +0.01(+0.01%)
Apr 30, 2020 53.54 53.57 53.44 53.46 423,912 -0.04(-0.07%)
Apr 29, 2020 53.50 53.54 53.42 53.50 472,192 +0.02(+0.03%)
Apr 28, 2020 53.41 53.48 53.41 53.48 479,439 +0.12(+0.22%)
Apr 27, 2020 53.44 53.44 53.34 53.36 430,771 -0.14(-0.26%)
Apr 24, 2020 53.45 53.50 53.44 53.50 296,919 +0.01(+0.02%)
Apr 23, 2020 53.46 53.50 53.43 53.49 751,398 +0.01(+0.02%)
Apr 22, 2020 53.51 53.53 53.42 53.48 1,241,957 -0.10(-0.19%)
Apr 21, 2020 53.64 53.65 53.54 53.58 401,432 +0.07(+0.14%)
Apr 20, 2020 53.49 53.51 53.44 53.51 703,801 +0.06(+0.12%)
Apr 17, 2020 53.52 53.58 53.40 53.45 1,004,782 -0.09(-0.17%)
Apr 16, 2020 53.56 53.58 53.49 53.54 1,238,102 +0.02(+0.03%)
Apr 15, 2020 53.43 53.54 53.41 53.52 532,716 +0.25(+0.48%)
Apr 14, 2020 53.24 53.30 53.23 53.26 622,108 +0.05(+0.10%)
Apr 13, 2020 53.26 53.26 53.18 53.21 579,429 -0.05(-0.09%)
Apr 09, 2020 53.16 53.30 53.11 53.26 1,302,690 +0.07(+0.14%)
Apr 08, 2020 53.10 53.23 53.10 53.18 552,150 +0.01(+0.02%)
Apr 07, 2020 53.09 53.19 53.00 53.17 739,960 -0.13(-0.24%)
Apr 06, 2020 53.26 53.37 53.26 53.30 1,081,982 -0.14(-0.26%)
Apr 03, 2020 53.43 53.55 53.41 53.44 809,471 +0.03(+0.05%)
Apr 02, 2020 53.66 53.66 53.39 53.41 766,148 -0.05(-0.09%)
Apr 01, 2020 53.48 53.56 53.42 53.46 702,575 +0.04(+0.07%)
Mar 31, 2020 53.29 53.47 53.29 53.42 865,698 +0.09(+0.17%)
Mar 30, 2020 53.32 53.47 53.27 53.33 945,554 +0.08(+0.15%)
Mar 27, 2020 53.15 53.32 53.12 53.25 886,100 +0.23(+0.43%)
Mar 26, 2020 52.95 53.13 52.91 53.02 694,911 +0.16(+0.31%)
Mar 25, 2020 52.80 52.97 52.77 52.86 845,483 -0.02(-0.03%)
Mar 24, 2020 52.97 52.97 52.75 52.87 850,942 -0.29(-0.55%)
Mar 23, 2020 52.84 53.26 52.83 53.17 2,450,703 +0.50(+0.95%)
Mar 20, 2020 52.18 52.74 52.18 52.67 1,449,582 +0.66(+1.28%)
Mar 19, 2020 51.79 52.40 51.74 52.00 2,123,992 +0.08(+0.16%)
Mar 18, 2020 51.94 52.28 51.68 51.92 1,318,843 -0.31(-0.59%)
Mar 17, 2020 52.71 52.90 52.18 52.23 2,333,778 -0.76(-1.44%)
Mar 16, 2020 52.65 52.99 52.21 52.99 5,491,252 +0.75(+1.44%)
Mar 13, 2020 51.99 52.44 51.99 52.24 1,117,720 -0.25(-0.47%)
Mar 12, 2020 52.71 53.09 51.60 52.48 2,755,084 +0.10(+0.19%)
Mar 11, 2020 52.77 53.85 49.63 52.38 1,686,760 -0.22(-0.41%)
Mar 10, 2020 52.89 53.10 52.59 52.60 1,740,748 -0.49(-0.92%)
Mar 09, 2020 53.06 53.57 53.06 53.09 1,403,267 +0.30(+0.57%)
Mar 06, 2020 52.98 53.07 52.72 52.79 1,603,739 +0.25(+0.47%)
Mar 05, 2020 52.52 52.59 52.49 52.55 1,033,026 +0.29(+0.56%)
Mar 04, 2020 52.38 52.48 52.26 52.26 863,712 -0.08(-0.16%)
Mar 03, 2020 51.92 52.57 51.89 52.34 2,650,236 +0.49(+0.95%)
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.