Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.19 43.23 43.19 43.21 38,342 +0.07(+0.17%)
Jan 30, 2014 43.12 43.13 43.07 43.13 15,581 -0.02(-0.06%)
Jan 29, 2014 43.13 43.18 43.10 43.16 32,732 +0.12(+0.28%)
Jan 28, 2014 43.03 43.04 42.98 43.04 17,791 +0.05(+0.11%)
Jan 27, 2014 43.01 43.08 42.97 42.99 27,888 -0.06(-0.13%)
Jan 24, 2014 43.05 43.08 43.00 43.04 140,642 +0.10(+0.23%)
Jan 23, 2014 42.84 42.97 42.84 42.95 21,752 +0.19(+0.44%)
Jan 22, 2014 42.75 42.80 42.73 42.76 29,625 -0.09(-0.21%)
Jan 21, 2014 42.81 42.86 42.81 42.85 31,179 -0.02(-0.06%)
Jan 17, 2014 42.83 42.87 42.87 42.87 17,742 +0.04(+0.10%)
Jan 16, 2014 42.82 42.85 42.81 42.83 25,016 +0.07(+0.17%)
Jan 15, 2014 42.72 42.76 42.71 42.76 12,865 -0.06(-0.13%)
Jan 14, 2014 42.87 42.88 42.80 42.81 19,698 -0.09(-0.21%)
Jan 13, 2014 42.86 42.93 42.86 42.90 92,631 +0.07(+0.15%)
Jan 10, 2014 42.74 42.84 42.74 42.84 31,836 +0.24(+0.56%)
Jan 09, 2014 42.57 42.60 42.54 42.60 13,458 +0.06(+0.13%)
Jan 08, 2014 42.61 42.61 42.53 42.54 27,732 -0.16(-0.38%)
Jan 07, 2014 42.69 42.73 42.67 42.71 31,710 +0.04(+0.10%)
Jan 06, 2014 42.63 42.69 42.62 42.67 51,547 +0.08(+0.19%)
Jan 03, 2014 42.59 42.65 42.57 42.59 17,687 -0.03(-0.08%)
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.