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 (%)
Jan 31, 2022	51.93	52.02		52.00	2,032,960	+0.01(+0.02%)
Jan 28, 2022	51.85	52.01	51.84	51.99	1,277,435	+0.09(+0.18%)
Jan 27, 2022	51.84	51.95	51.84	51.89	628,354	+0.07(+0.13%)
Jan 26, 2022	52.09	52.12	51.81	51.83	982,635	-0.25(-0.49%)
Jan 25, 2022	52.16	52.21	52.06	52.08	539,372	-0.07(-0.13%)
Jan 24, 2022	52.23	52.27	52.13	52.15	480,226	+0.01(+0.02%)
Jan 21, 2022	52.15	52.19	52.07	52.14	1,251,489	+0.20(+0.38%)
Jan 20, 2022	51.93	51.95	51.90	51.94	282,813	+0.04(+0.07%)
Jan 19, 2022	51.87	51.95	51.86	51.90	500,446	+0.08(+0.16%)
Jan 18, 2022	51.92	51.94	51.81	51.82	492,458	-0.27(-0.52%)
Jan 14, 2022				52.09	0	-0.22(-0.41%)
Jan 13, 2022	52.23	52.33	52.21	52.31	268,652	+0.09(+0.18%)
Jan 12, 2022	52.25	52.29	52.20	52.21	689,706	+0.02(+0.04%)
Jan 11, 2022	52.09	52.20	52.06	52.19	298,172	+0.06(+0.11%)
Jan 10, 2022	52.08	52.16	52.05	52.14	751,088	-0.05(-0.09%)
Jan 07, 2022	52.23	52.23	52.11	52.19	472,179	-0.09(-0.18%)
Jan 06, 2022	52.31	52.35	52.24	52.28	482,905	-0.09(-0.18%)
Jan 05, 2022	52.53	52.54	52.35	52.37	1,118,837	-0.19(-0.36%)
Jan 04, 2022	52.49	52.56	52.49	52.56	786,454	+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.