Indicators

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

47.92 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.74	49.81	49.72	49.75	631,858	+0.00(+0.00%)
Jun 27, 2019	49.71	49.79	49.69	49.75	693,842	+0.07(+0.15%)
Jun 26, 2019	49.75	49.77	49.66	49.68	303,249	-0.15(-0.31%)
Jun 25, 2019	49.79	49.87	49.75	49.83	316,707	+0.08(+0.16%)
Jun 24, 2019	49.70	49.77	49.69	49.75	270,313	+0.10(+0.20%)
Jun 21, 2019	49.66	49.69	49.60	49.65	380,440	-0.10(-0.20%)
Jun 20, 2019	49.79	49.87	49.75	49.75	348,807	+0.04(+0.07%)
Jun 19, 2019	49.51	49.74	49.48	49.72	441,345	+0.14(+0.27%)
Jun 18, 2019	49.64	49.67	49.54	49.58	249,054	+0.06(+0.13%)
Jun 17, 2019	49.54	49.55	49.48	49.52	443,172	-0.02(-0.04%)
Jun 14, 2019	49.50	49.56	49.49	49.54	690,956	+0.00(+0.00%)
Jun 13, 2019	49.46	49.56	49.46	49.54	721,935	+0.11(+0.22%)
Jun 12, 2019	49.36	49.45	49.36	49.43	269,544	+0.09(+0.18%)
Jun 11, 2019	49.29	49.36	49.29	49.34	226,199	-0.01(-0.02%)
Jun 10, 2019	49.41	49.41	49.33	49.35	532,038	-0.15(-0.31%)
Jun 07, 2019	49.55	49.57	49.45	49.50	216,510	+0.13(+0.26%)
Jun 06, 2019	49.42	49.49	49.36	49.37	436,517	-0.06(-0.13%)
Jun 05, 2019	49.48	49.52	49.39	49.44	680,275	+0.04(+0.07%)
Jun 04, 2019	49.35	49.44	49.31	49.40	1,732,528	-0.10(-0.20%)

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.