Skip to main content

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

49.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.29 53.39 53.29 53.20 1,330,292 +0.11(+0.21%)
Nov 29, 2021 52.99 53.12 52.97 53.08 752,407 -0.02(-0.04%)
Nov 26, 2021 53.05 53.15 53.02 53.10 2,705,139 +0.43(+0.82%)
Nov 24, 2021 52.60 52.68 52.58 52.67 357,173 +0.05(+0.09%)
Nov 23, 2021 52.66 52.70 52.62 52.62 699,666 -0.09(-0.18%)
Nov 22, 2021 52.82 52.85 52.70 52.72 490,648 -0.27(-0.52%)
Nov 19, 2021 53.06 53.12 52.97 52.99 372,827 +0.03(+0.05%)
Nov 18, 2021 52.87 52.96 52.92 52.96 8,615,985 +0.03(+0.05%)
Nov 17, 2021 52.80 52.93 52.80 52.93 4,996,369 +0.12(+0.23%)
Nov 16, 2021 52.82 52.89 52.80 52.81 304,171 -0.02(-0.04%)
Nov 15, 2021 52.92 52.93 52.82 52.83 345,464 -0.10(-0.20%)
Nov 12, 2021 52.95 53.01 52.90 52.93 329,750 +0.08(+0.16%)
Nov 11, 2021 52.94 52.95 52.84 52.85 207,351 -0.12(-0.23%)
Nov 10, 2021 53.20 52.97 441,353 -0.35(-0.65%)
Nov 09, 2021 53.30 53.38 53.30 53.32 381,054 +0.13(+0.25%)
Nov 08, 2021 53.31 53.31 53.17 53.19 601,539 -0.16(-0.30%)
Nov 05, 2021 53.25 53.39 53.25 53.35 990,858 +0.15(+0.28%)
Nov 04, 2021 53.07 53.22 53.07 53.20 342,639 +0.17(+0.32%)
Nov 03, 2021 53.07 53.09 52.90 53.03 1,037,492 -0.06(-0.11%)
Nov 02, 2021 53.04 53.13 53.03 53.08 196,794 +0.10(+0.20%)
Nov 01, 2021 52.89 53.01 53.00 52.98 1,234,008 +0.02(+0.04%)
Oct 29, 2021 52.87 53.04 52.83 52.96 1,727,031 -0.02(-0.04%)
Oct 28, 2021 52.99 53.09 52.94 52.98 426,912 -0.09(-0.18%)
Oct 27, 2021 53.02 53.11 52.90 53.07 395,382 +0.12(+0.23%)
Oct 26, 2021 52.91 52.95 52.95 325,614 +0.01(+0.02%)
Oct 25, 2021 52.90 52.97 52.89 52.94 328,229 +0.07(+0.12%)
Oct 22, 2021 52.80 52.89 52.76 52.87 1,430,482 +0.06(+0.11%)
Oct 21, 2021 52.89 52.90 52.81 52.81 371,299 -0.14(-0.27%)
Oct 20, 2021 52.97 53.00 52.94 52.96 369,010 +0.01(+0.02%)
Oct 19, 2021 53.00 53.00 52.94 52.95 272,273 -0.05(-0.09%)
Oct 18, 2021 52.97 53.02 52.91 52.99 606,549 -0.09(-0.18%)
Oct 15, 2021 53.14 53.16 53.06 53.09 227,826 -0.17(-0.32%)
Oct 14, 2021 53.23 53.28 53.21 53.26 382,749 +0.07(+0.12%)
Oct 13, 2021 53.16 53.24 53.14 53.19 358,843 +0.02(+0.04%)
Oct 12, 2021 53.12 53.18 53.09 53.17 280,915 +0.12(+0.23%)
Oct 11, 2021 53.09 53.13 53.05 53.05 1,186,788 -0.11(-0.21%)
Oct 08, 2021 53.23 53.23 53.14 53.16 365,290 -0.08(-0.14%)
Oct 07, 2021 53.29 53.30 53.24 53.24 253,232 -0.13(-0.25%)
Oct 06, 2021 53.35 53.39 53.33 53.37 307,271 +0.01(+0.02%)
Oct 05, 2021 53.40 53.42 53.33 53.36 260,073 -0.09(-0.18%)
Oct 04, 2021 53.44 53.51 53.41 53.46 408,650 -0.06(-0.11%)
Oct 01, 2021 53.43 53.51 53.41 53.51 1,193,489 +0.13(+0.25%)
Sep 30, 2021 53.29 53.37 53.26 53.38 201,799 +0.06(+0.11%)
Sep 29, 2021 53.31 53.37 53.26 53.32 185,310 +0.06(+0.11%)
Sep 28, 2021 53.26 53.33 53.21 53.26 339,854 -0.09(-0.18%)
Sep 27, 2021 53.36 53.41 53.35 53.36 312,239 -0.08(-0.14%)
Sep 24, 2021 53.48 53.49 53.41 53.43 273,080 -0.09(-0.18%)
Sep 23, 2021 53.64 53.65 53.52 53.53 327,393 -0.25(-0.47%)
Sep 22, 2021 53.80 53.85 53.71 53.78 464,134 -0.04(-0.07%)
Sep 21, 2021 53.84 53.86 53.79 53.82 296,065 -0.01(-0.02%)
Sep 20, 2021 53.78 53.87 53.76 53.83 222,593 +0.14(+0.26%)
Sep 17, 2021 53.68 53.70 53.64 53.69 248,127 -0.09(-0.17%)
Sep 16, 2021 53.77 53.82 53.74 53.78 285,044 -0.10(-0.19%)
Sep 15, 2021 53.89 53.90 53.84 53.89 245,061 -0.05(-0.09%)
Sep 14, 2021 53.89 53.97 53.89 53.93 269,155 +0.09(+0.17%)
Sep 13, 2021 53.83 53.87 53.83 53.84 242,708 +0.03(+0.05%)
Sep 10, 2021 53.84 53.85 53.77 53.81 1,653,613 -0.09(-0.17%)
Sep 09, 2021 53.84 53.93 53.81 53.90 255,003 +0.08(+0.16%)
Sep 08, 2021 53.77 53.84 53.76 53.82 248,470 +0.07(+0.12%)
Sep 07, 2021 53.75 53.79 53.73 53.75 309,403 -0.12(-0.23%)
Sep 03, 2021 53.87 53.88 53.84 53.88 1,584,947 -0.05(-0.09%)
Sep 02, 2021 53.91 53.93 53.89 53.92 736,961 +0.04(+0.07%)
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.