Indicators

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

48.39 +0.10 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	50.34	50.38	50.31	50.36	626,254	-0.01(-0.02%)
Nov 27, 2019	50.39	50.40	50.35	50.37	236,560	-0.10(-0.20%)
Nov 26, 2019	50.46	50.48	50.43	50.47	276,792	+0.07(+0.14%)
Nov 25, 2019	50.38	50.41	50.38	50.40	379,775	+0.01(+0.02%)
Nov 22, 2019	50.42	50.42	50.36	50.39	358,737	-0.01(-0.02%)
Nov 21, 2019	50.41	50.44	50.37	50.40	370,069	-0.09(-0.18%)
Nov 20, 2019	50.45	50.50	50.40	50.49	1,566,580	+0.14(+0.27%)
Nov 19, 2019	50.31	50.38	50.31	50.35	378,997	+0.05(+0.11%)
Nov 18, 2019	50.31	50.35	50.29	50.29	364,870	+0.05(+0.09%)
Nov 15, 2019	50.23	50.30	50.23	50.25	206,812	-0.05(-0.11%)
Nov 14, 2019	50.28	50.35	50.27	50.30	297,759	+0.15(+0.31%)
Nov 13, 2019	50.18	50.19	50.12	50.15	349,413	+0.10(+0.20%)
Nov 12, 2019	50.01	50.08	49.97	50.05	382,324	+0.07(+0.15%)
Nov 11, 2019	49.98	50.07	49.98	49.98	314,275	-0.02(-0.04%)
Nov 08, 2019	49.99	50.10	49.98	49.99	407,806	-0.03(-0.05%)
Nov 07, 2019	50.13	50.13	49.90	50.02	551,513	-0.26(-0.51%)
Nov 06, 2019	50.26	50.31	50.20	50.28	1,427,165	+0.09(+0.18%)
Nov 05, 2019	50.25	50.26	50.15	50.19	526,529	-0.16(-0.33%)
Nov 04, 2019	50.38	50.40	50.34	50.35	364,317	-0.17(-0.34%)

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.