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 (%)
Aug 31, 2018 46.54 46.54 46.54 0 +0.00(+0.00%)
Aug 30, 2018 46.49 46.55 46.49 46.54 193,411 +0.07(+0.15%)
Aug 29, 2018 46.49 46.49 46.44 46.47 213,970 -0.01(-0.02%)
Aug 28, 2018 46.49 46.51 46.47 46.47 219,644 -0.08(-0.17%)
Aug 27, 2018 46.56 46.58 46.54 46.55 195,897 -0.06(-0.13%)
Aug 24, 2018 46.55 46.62 46.55 46.62 876,712 +0.00(+0.00%)
Aug 23, 2018 46.62 46.63 46.60 46.62 209,277 +0.00(+0.00%)
Aug 22, 2018 46.63 46.65 46.60 46.62 286,502 +0.04(+0.08%)
Aug 21, 2018 46.56 46.59 46.56 46.58 210,720 -0.03(-0.06%)
Aug 20, 2018 46.56 46.63 46.56 46.61 234,809 +0.10(+0.21%)
Aug 17, 2018 46.52 46.55 46.49 46.51 901,999 +0.00(+0.00%)
Aug 16, 2018 46.51 46.53 46.46 46.51 192,845 -0.01(-0.02%)
Aug 15, 2018 46.50 46.58 46.50 46.52 194,279 +0.08(+0.17%)
Aug 14, 2018 46.47 46.47 46.43 46.44 205,759 -0.05(-0.11%)
Aug 13, 2018 46.48 46.53 46.45 46.49 335,081 +0.01(+0.02%)
Aug 10, 2018 46.40 46.52 46.40 46.48 187,682 +0.12(+0.27%)
Aug 09, 2018 46.30 46.36 46.30 46.36 1,146,240 +0.12(+0.25%)
Aug 08, 2018 46.24 46.27 46.24 46.24 183,664 +0.00(+0.00%)
Aug 07, 2018 46.28 46.28 46.23 46.24 202,814 -0.06(-0.13%)
Aug 06, 2018 46.31 46.35 46.29 46.31 354,793 +0.03(+0.06%)
Aug 03, 2018 46.21 46.29 46.21 46.28 779,387 +0.10(+0.21%)
Aug 02, 2018 46.17 46.21 46.15 46.18 142,475 +0.04(+0.08%)
Aug 01, 2018 46.11 46.17 46.11 46.15 388,713 -0.07(-0.16%)
Jul 31, 2018 46.22 46.23 46.19 46.22 171,630 +0.04(+0.10%)
Jul 30, 2018 46.15 46.22 46.15 46.17 295,717 -0.01(-0.02%)
Jul 27, 2018 46.21 46.22 46.17 46.18 170,730 +0.04(+0.08%)
Jul 26, 2018 46.21 46.23 46.15 46.15 215,407 -0.04(-0.08%)
Jul 25, 2018 46.24 46.26 46.17 46.18 239,570 -0.03(-0.06%)
Jul 24, 2018 46.19 46.24 46.18 46.21 235,333 -0.01(-0.02%)
Jul 23, 2018 46.32 46.33 46.20 46.22 211,862 -0.14(-0.31%)
Jul 20, 2018 46.41 46.41 46.33 46.36 901,379 -0.06(-0.13%)
Jul 19, 2018 46.34 46.45 46.34 46.42 310,140 +0.07(+0.15%)
Jul 18, 2018 46.37 46.38 46.33 46.35 699,696 -0.02(-0.04%)
Jul 17, 2018 46.40 46.40 46.35 46.37 832,064 -0.01(-0.02%)
Jul 16, 2018 46.38 46.38 46.33 46.38 190,004 -0.05(-0.11%)
Jul 13, 2018 46.41 46.44 46.39 46.43 382,225 +0.07(+0.15%)
Jul 12, 2018 46.34 46.38 46.34 46.36 459,439 -0.02(-0.04%)
Jul 11, 2018 46.38 46.40 46.33 46.38 2,100,400 +0.04(+0.08%)
Jul 10, 2018 46.32 46.35 46.31 46.34 526,404 -0.03(-0.06%)
Jul 09, 2018 46.34 46.39 46.34 46.37 206,507 -0.04(-0.10%)
Jul 06, 2018 46.42 46.44 46.39 46.41 190,610 +0.02(+0.04%)
Jul 05, 2018 46.38 46.42 46.37 46.40 356,054 +0.01(+0.02%)
Jul 03, 2018 46.39 46.39 46.39 0 +0.05(+0.12%)
Jul 02, 2018 46.38 46.38 46.32 46.33 513,111 -0.05(-0.10%)
Jun 29, 2018 46.35 46.40 46.34 46.38 1,319,566 +0.01(+0.02%)
Jun 28, 2018 46.40 46.42 46.36 46.37 137,644 -0.03(-0.06%)
Jun 27, 2018 46.37 46.42 46.34 46.40 170,226 +0.11(+0.23%)
Jun 26, 2018 46.27 46.31 46.27 46.29 275,375 +0.04(+0.08%)
Jun 25, 2018 46.25 46.31 46.25 46.26 211,762 +0.03(+0.06%)
Jun 22, 2018 46.19 46.24 46.19 46.23 125,890 +0.01(+0.02%)
Jun 21, 2018 46.20 46.24 46.18 46.22 123,070 +0.07(+0.15%)
Jun 20, 2018 46.25 46.25 46.13 46.15 136,981 -0.07(-0.15%)
Jun 19, 2018 46.23 46.27 46.22 46.22 127,499 +0.08(+0.17%)
Jun 18, 2018 46.16 46.19 46.13 46.14 140,777 -0.01(-0.02%)
Jun 15, 2018 46.20 46.12 46.15 166,970 +0.05(+0.12%)
Jun 14, 2018 46.07 46.11 46.07 46.10 161,858 +0.08(+0.17%)
Jun 13, 2018 46.06 46.11 45.97 46.02 233,543 -0.04(-0.10%)
Jun 12, 2018 46.05 46.09 46.04 46.06 267,002 -0.04(-0.08%)
Jun 11, 2018 46.08 46.12 46.08 46.10 147,560 -0.04(-0.10%)
Jun 08, 2018 46.14 46.19 46.14 46.14 160,406 -0.05(-0.12%)
Jun 07, 2018 46.05 46.26 46.05 46.19 219,785 +0.14(+0.31%)
Jun 06, 2018 46.03 46.05 217,224 -0.14(-0.31%)
Jun 05, 2018 46.21 46.21 46.13 46.19 234,565 +0.12(+0.27%)
Jun 04, 2018 46.15 46.17 46.07 46.07 6,928,234 -0.14(-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.