Indicators

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

48.29 +0.19 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.50	46.56	46.45	46.53	146,838	+0.17(+0.37%)
Jan 28, 2016	46.30	46.39	46.30	46.36	64,007	+0.01(+0.02%)
Jan 27, 2016	46.22	46.35	46.17	46.35	154,974	+0.05(+0.11%)
Jan 26, 2016	46.28	46.33	46.24	46.30	128,554	+0.06(+0.13%)
Jan 25, 2016	46.24	46.27	46.19	46.24	568,646	+0.07(+0.15%)
Jan 22, 2016	46.16	46.20	46.11	46.17	79,240	-0.11(-0.24%)
Jan 21, 2016	46.38	46.39	46.22	46.28	60,251	-0.03(-0.06%)
Jan 20, 2016	46.33	46.44	46.29	46.31	528,378	+0.12(+0.26%)
Jan 19, 2016	46.19	46.26	46.15	46.19	1,302,852	-0.03(-0.06%)
Jan 15, 2016	46.29	46.22	46.22	46.22	170,269	+0.14(+0.31%)
Jan 14, 2016	46.10	46.15	46.00	46.07	60,325	-0.02(-0.05%)
Jan 13, 2016	45.95	46.15	45.95	46.10	123,572	+0.10(+0.22%)
Jan 12, 2016	45.84	46.07	45.82	45.99	109,788	+0.11(+0.24%)
Jan 11, 2016	45.85	45.95	45.83	45.88	64,872	-0.05(-0.11%)
Jan 08, 2016	45.83	45.95	45.79	45.94	94,901	+0.10(+0.22%)
Jan 07, 2016	45.83	45.87	45.70	45.83	106,847	+0.08(+0.17%)
Jan 06, 2016	45.72	45.78	45.66	45.76	126,248	+0.20(+0.43%)
Jan 05, 2016	45.57	45.64	45.53	45.56	120,593	-0.01(-0.02%)

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.