Indicators

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

47.93 -0.13 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.98	54.05	53.98	54.03	2,389,839	-0.03(-0.05%)
Jan 28, 2021	54.07	54.09	54.01	54.06	900,812	-0.07(-0.12%)
Jan 27, 2021	54.12	54.16	54.11	54.13	437,512	+0.04(+0.07%)
Jan 26, 2021	54.08	54.10	54.07	54.09	348,509	-0.01(-0.02%)
Jan 25, 2021	54.02	54.10	54.02	54.10	408,735	+0.10(+0.19%)
Jan 22, 2021	53.98	54.00	53.96	53.99	414,024	+0.04(+0.07%)
Jan 21, 2021	53.93	53.97	53.92	53.96	485,414	-0.02(-0.03%)
Jan 20, 2021	53.94	53.98	53.93	53.98	577,771	+0.00(+0.00%)
Jan 19, 2021	53.90	53.98	53.88	53.98	391,745	+0.03(+0.05%)
Jan 15, 2021	53.90	53.96	53.87	53.95	615,832	+0.08(+0.16%)
Jan 14, 2021	53.91	53.94	53.84	53.86	560,298	-0.04(-0.07%)
Jan 13, 2021	53.84	53.93	53.84	53.90	439,240	+0.08(+0.16%)
Jan 12, 2021	53.74	53.83	53.71	53.82	883,242	-0.01(-0.02%)
Jan 11, 2021	53.85	53.85	53.81	53.83	679,697	-0.05(-0.09%)
Jan 08, 2021	53.88	53.91	53.84	53.87	622,270	-0.07(-0.14%)
Jan 07, 2021	53.96	53.97	53.93	53.95	691,795	-0.10(-0.19%)
Jan 06, 2021	54.09	54.09	53.99	54.05	538,432	-0.18(-0.33%)
Jan 05, 2021	54.26	54.27	54.19	54.23	437,142	-0.07(-0.12%)

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.