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

56.72 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 56.72 56.74 56.70 56.71 257,429 -0.03(-0.05%)
May 14, 2021 56.73 56.76 56.70 56.74 167,269 +0.05(+0.09%)
May 13, 2021 56.62 56.70 56.60 56.69 215,609 +0.11(+0.19%)
May 12, 2021 56.59 56.63 56.57 56.58 319,056 -0.18(-0.32%)
May 11, 2021 56.75 56.78 56.73 56.76 257,293 -0.04(-0.07%)
May 10, 2021 56.87 56.91 56.79 56.80 343,823 -0.05(-0.09%)
May 07, 2021 56.90 56.98 56.83 56.85 2,085,489 +0.06(+0.11%)
May 06, 2021 56.77 56.84 56.77 56.79 167,054 -0.01(-0.02%)
May 05, 2021 56.72 56.81 56.71 56.80 266,300 +0.07(+0.12%)
May 04, 2021 56.77 56.83 56.72 56.73 558,999 +0.04(+0.07%)
May 03, 2021 56.64 56.76 56.63 56.69 403,744 +0.00(+0.00%)
Apr 30, 2021 56.67 56.71 56.63 56.69 301,200 +0.04(+0.07%)
Apr 29, 2021 56.57 56.67 56.54 56.65 363,981 -0.04(-0.07%)
Apr 28, 2021 56.64 56.71 56.56 56.69 513,970 +0.06(+0.11%)
Apr 27, 2021 56.70 56.73 56.63 56.63 1,660,300 -0.11(-0.19%)
Apr 26, 2021 56.78 56.80 56.74 56.74 1,056,238 -0.06(-0.11%)
Apr 23, 2021 56.83 56.83 56.74 56.80 768,300 -0.03(-0.05%)
Apr 22, 2021 56.81 56.85 56.74 56.83 921,499 +0.01(+0.02%)
Apr 21, 2021 56.81 56.85 56.77 56.82 1,728,237 +0.01(+0.02%)
Apr 20, 2021 56.72 56.84 56.71 56.81 2,822,038 +0.11(+0.19%)
Apr 19, 2021 56.66 56.75 56.65 56.70 1,980,448 -0.01(-0.02%)
Apr 16, 2021 56.71 56.77 56.71 56.71 3,127,500 -0.08(-0.14%)
Apr 15, 2021 56.70 56.85 56.70 56.79 506,322 +0.17(+0.30%)
Apr 14, 2021 56.60 56.63 56.56 56.62 447,517 -0.05(-0.09%)
Apr 13, 2021 56.53 56.67 56.53 56.67 335,915 +0.14(+0.25%)
Apr 12, 2021 56.52 56.54 56.49 56.53 239,335 -0.03(-0.05%)
Apr 09, 2021 56.51 56.62 56.50 56.56 222,800 -0.09(-0.16%)
Apr 08, 2021 56.61 56.66 56.61 56.65 294,320 +0.09(+0.16%)
Apr 07, 2021 56.55 56.64 56.54 56.56 297,308 -0.01(-0.02%)
Apr 06, 2021 56.46 56.57 56.45 56.57 366,086 +0.19(+0.34%)
Apr 05, 2021 56.31 56.39 56.29 56.38 446,673 -0.08(-0.14%)
Apr 01, 2021 56.43 56.50 56.41 56.46 4,338,200 +0.05(+0.09%)
Mar 31, 2021 56.45 56.48 56.37 56.41 368,274 -0.07(-0.12%)
Mar 30, 2021 56.41 56.49 56.38 56.48 625,084 -0.02(-0.04%)
Mar 29, 2021 56.64 56.64 56.48 56.50 883,894 -0.11(-0.19%)
Mar 26, 2021 56.62 56.70 56.60 56.61 662,300 -0.11(-0.19%)
Mar 25, 2021 56.76 56.78 56.66 56.72 325,394 -0.01(-0.02%)
Mar 24, 2021 56.64 56.74 56.62 56.73 1,530,747 +0.02(+0.04%)
Mar 23, 2021 56.61 56.71 56.58 56.71 409,869 +0.16(+0.28%)
Mar 22, 2021 56.52 56.56 56.51 56.55 455,850 +0.08(+0.14%)
Mar 19, 2021 56.40 56.53 56.40 56.47 355,200 -0.03(-0.05%)
Mar 18, 2021 56.45 56.53 56.39 56.50 370,069 -0.19(-0.34%)
Mar 17, 2021 56.56 56.77 56.52 56.69 347,896 +0.02(+0.04%)
Mar 16, 2021 56.68 56.72 56.64 56.67 702,608 +0.01(+0.02%)
Mar 15, 2021 56.62 56.68 56.62 56.66 342,161 +0.05(+0.09%)
Mar 12, 2021 56.63 56.63 56.58 56.61 253,300 -0.22(-0.39%)
Mar 11, 2021 56.84 56.87 56.77 56.83 450,983 +0.01(+0.02%)
Mar 10, 2021 56.73 56.84 56.72 56.82 271,968 +0.08(+0.14%)
Mar 09, 2021 56.72 56.76 56.67 56.74 287,414 +0.14(+0.25%)
Mar 08, 2021 56.68 56.68 56.58 56.60 957,205 -0.17(-0.30%)
Mar 05, 2021 56.68 56.81 56.64 56.77 366,500 -0.03(-0.05%)
Mar 04, 2021 56.97 57.02 56.77 56.80 890,203 -0.17(-0.30%)
Mar 03, 2021 57.01 57.01 56.91 56.97 857,614 -0.19(-0.33%)
Mar 02, 2021 57.05 57.16 57.04 57.16 451,512 +0.08(+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.