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 (%)
Sep 30, 2020 53.86 53.86 53.77 53.81 412,033 -0.06(-0.12%)
Sep 29, 2020 53.87 53.89 53.86 53.87 307,460 +0.03(+0.05%)
Sep 28, 2020 53.83 53.86 53.83 53.85 330,383 +0.01(+0.02%)
Sep 25, 2020 53.86 53.86 53.83 53.84 353,324 +0.03(+0.05%)
Sep 24, 2020 53.83 53.83 53.81 53.81 656,410 -0.01(-0.02%)
Sep 23, 2020 53.82 53.82 53.77 53.82 505,490 +0.02(+0.03%)
Sep 22, 2020 53.82 53.84 53.80 53.80 462,534 +0.00(+0.00%)
Sep 21, 2020 53.85 53.86 53.80 53.80 528,101 +0.05(+0.09%)
Sep 18, 2020 53.80 53.81 53.75 53.75 756,048 -0.02(-0.03%)
Sep 17, 2020 53.86 53.86 53.77 53.77 421,640 -0.02(-0.03%)
Sep 16, 2020 53.84 53.84 53.75 53.79 312,939 +0.01(+0.02%)
Sep 15, 2020 53.80 53.81 53.78 53.78 276,443 -0.02(-0.03%)
Sep 14, 2020 53.85 53.86 53.79 53.80 254,131 -0.04(-0.07%)
Sep 11, 2020 53.81 53.84 53.80 53.84 1,576,764 +0.05(+0.09%)
Sep 10, 2020 53.74 53.80 53.71 53.79 832,600 +0.03(+0.05%)
Sep 09, 2020 53.78 53.79 53.73 53.76 361,592 +0.01(+0.02%)
Sep 08, 2020 53.75 53.81 53.75 53.75 319,451 +0.05(+0.09%)
Sep 04, 2020 53.80 53.81 53.67 53.71 493,563 -0.14(-0.26%)
Sep 03, 2020 53.85 53.92 53.84 53.85 385,263 +0.02(+0.03%)
Sep 02, 2020 53.79 53.85 53.78 53.83 358,324 +0.02(+0.03%)
Sep 01, 2020 53.74 53.81 53.69 53.81 561,881 +0.09(+0.16%)
Aug 31, 2020 53.71 53.77 53.70 53.72 752,271 +0.02(+0.03%)
Aug 28, 2020 53.71 53.74 53.68 53.70 293,240 +0.06(+0.12%)
Aug 27, 2020 53.77 53.77 53.62 53.64 525,996 -0.06(-0.12%)
Aug 26, 2020 53.69 53.72 53.64 53.70 283,440 -0.01(-0.02%)
Aug 25, 2020 53.68 53.72 53.63 53.71 329,423 -0.05(-0.09%)
Aug 24, 2020 53.80 53.82 53.75 53.76 245,738 -0.05(-0.09%)
Aug 21, 2020 53.82 53.82 53.76 53.80 496,412 +0.02(+0.03%)
Aug 20, 2020 53.81 53.81 53.77 53.79 342,131 +0.05(+0.10%)
Aug 19, 2020 53.78 53.78 53.71 53.73 358,341 -0.03(-0.05%)
Aug 18, 2020 53.72 53.77 53.71 53.76 300,391 +0.05(+0.09%)
Aug 17, 2020 53.71 53.76 53.70 53.71 444,606 +0.04(+0.07%)
Aug 14, 2020 53.68 53.70 53.66 53.68 265,510 +0.04(+0.07%)
Aug 13, 2020 53.69 53.71 53.60 53.64 942,808 -0.06(-0.12%)
Aug 12, 2020 53.70 53.73 53.66 53.70 1,058,153 -0.06(-0.12%)
Aug 11, 2020 53.78 53.79 53.70 53.77 453,261 -0.11(-0.20%)
Aug 10, 2020 53.96 53.96 53.87 53.88 330,795 -0.03(-0.05%)
Aug 07, 2020 53.98 54.00 53.88 53.91 1,618,934 -0.05(-0.10%)
Aug 06, 2020 53.99 54.03 53.95 53.96 317,041 +0.02(+0.03%)
Aug 05, 2020 53.97 53.97 53.92 53.94 394,029 -0.06(-0.12%)
Aug 04, 2020 53.96 54.03 53.96 54.01 664,776 +0.06(+0.12%)
Aug 03, 2020 53.91 53.94 53.90 53.94 652,677 -0.01(-0.01%)
Jul 31, 2020 53.91 53.96 53.88 53.95 464,585 +0.04(+0.07%)
Jul 30, 2020 53.89 53.93 53.88 53.91 849,727 +0.03(+0.05%)
Jul 29, 2020 53.84 53.88 53.81 53.88 251,299 +0.05(+0.10%)
Jul 28, 2020 53.80 53.83 53.78 53.83 376,110 +0.07(+0.14%)
Jul 27, 2020 53.83 53.83 53.73 53.76 324,239 -0.05(-0.09%)
Jul 24, 2020 53.80 53.82 53.78 53.80 520,759 -0.01(-0.02%)
Jul 23, 2020 53.81 53.82 53.78 53.81 284,389 +0.02(+0.03%)
Jul 22, 2020 53.82 53.82 53.78 53.79 263,204 +0.00(+0.00%)
Jul 21, 2020 53.76 53.79 53.75 53.79 301,813 +0.04(+0.07%)
Jul 20, 2020 53.78 53.78 53.72 53.76 282,055 +0.01(+0.02%)
Jul 17, 2020 53.77 53.77 53.71 53.75 2,159,321 -0.01(-0.02%)
Jul 16, 2020 53.78 53.78 53.74 53.76 409,736 +0.03(+0.05%)
Jul 15, 2020 53.69 53.75 53.68 53.73 651,444 +0.00(+0.00%)
Jul 14, 2020 53.77 53.78 53.71 53.73 509,425 +0.01(+0.02%)
Jul 13, 2020 53.64 53.73 53.64 53.72 365,481 +0.03(+0.05%)
Jul 10, 2020 53.77 53.78 53.68 53.69 201,200 -0.06(-0.12%)
Jul 09, 2020 53.69 53.78 53.68 53.76 327,866 +0.07(+0.14%)
Jul 08, 2020 53.67 53.71 53.64 53.68 439,629 -0.01(-0.02%)
Jul 07, 2020 53.66 53.72 53.63 53.69 831,747 +0.07(+0.14%)
Jul 06, 2020 53.60 53.64 53.58 53.62 1,118,271 -0.06(-0.12%)
Jul 02, 2020 53.58 53.69 53.57 53.68 684,801 +0.05(+0.09%)
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.