Skip to main content

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

50.77 -0.08 (-0.15%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.50 45.57 45.41 45.53 44,030 +0.21(+0.47%)
Jan 29, 2015 45.33 45.38 45.29 45.32 21,843 +0.04(+0.08%)
Jan 28, 2015 45.18 45.49 45.18 45.28 18,190 +0.10(+0.21%)
Jan 27, 2015 45.36 45.36 45.17 45.18 31,535 +0.04(+0.09%)
Jan 26, 2015 45.21 45.27 45.10 45.14 59,716 -0.07(-0.15%)
Jan 23, 2015 45.16 45.24 45.14 45.21 24,454 +0.15(+0.33%)
Jan 22, 2015 45.28 45.28 45.04 45.06 38,381 -0.07(-0.15%)
Jan 21, 2015 45.28 45.30 45.11 45.13 135,369 -0.11(-0.24%)
Jan 20, 2015 45.36 45.36 45.22 45.23 27,657 +0.03(+0.07%)
Jan 16, 2015 45.38 45.38 45.20 45.20 26,157 -0.25(-0.55%)
Jan 15, 2015 45.28 45.47 45.25 45.45 30,434 +0.27(+0.61%)
Jan 14, 2015 45.25 45.30 45.13 45.17 30,915 +0.12(+0.28%)
Jan 13, 2015 45.00 45.09 44.98 45.05 36,945 +0.06(+0.13%)
Jan 12, 2015 44.98 45.04 44.93 44.99 31,565 +0.12(+0.28%)
Jan 09, 2015 44.83 44.95 44.83 44.87 21,271 +0.08(+0.18%)
Jan 08, 2015 44.83 44.83 44.73 44.79 21,951 -0.04(-0.08%)
Jan 07, 2015 44.79 44.86 44.71 44.83 43,299 +0.02(+0.04%)
Jan 06, 2015 44.81 45.01 44.75 44.81 54,304 +0.20(+0.45%)
Jan 05, 2015 44.50 44.71 44.50 44.61 70,484 +0.10(+0.22%)
Jan 02, 2015 44.47 44.56 44.38 44.51 69,288 +0.07(+0.16%)
Dec 31, 2014 44.43 44.45 44.45 44.45 25,566 +0.12(+0.26%)
Dec 30, 2014 44.33 44.41 44.27 44.33 69,161 +0.08(+0.19%)
Dec 29, 2014 44.21 44.30 44.21 44.25 40,384 +0.10(+0.23%)
Dec 26, 2014 44.13 44.22 44.13 44.15 19,178 +0.02(+0.04%)
Dec 24, 2014 44.15 44.13 44.13 44.13 16,547 -0.02(-0.05%)
Dec 23, 2014 44.24 44.29 44.15 44.15 148,102 -0.19(-0.42%)
Dec 22, 2014 44.38 44.49 44.30 44.34 34,810 -0.01(-0.02%)
Dec 19, 2014 44.26 44.37 44.26 44.34 24,033 +0.04(+0.10%)
Dec 18, 2014 44.33 44.33 44.25 44.30 25,279 -0.13(-0.30%)
Dec 17, 2014 44.59 44.71 44.42 44.44 992,501 -0.22(-0.48%)
Dec 16, 2014 44.67 44.69 44.52 44.65 143,407 +0.17(+0.39%)
Dec 15, 2014 44.57 44.62 44.47 44.48 44,713 -0.15(-0.35%)
Dec 12, 2014 44.53 44.63 44.50 44.63 27,731 +0.27(+0.61%)
Dec 11, 2014 44.43 44.49 44.34 44.36 17,457 -0.11(-0.25%)
Dec 10, 2014 44.34 44.48 44.33 44.48 16,672 +0.16(+0.36%)
Dec 09, 2014 44.35 44.38 44.28 44.31 9,807 +0.11(+0.25%)
Dec 08, 2014 44.16 44.26 44.14 44.20 30,962 +0.04(+0.08%)
Dec 05, 2014 44.24 44.24 44.11 44.17 24,167 -0.20(-0.45%)
Dec 04, 2014 44.31 44.37 44.27 44.37 69,789 +0.07(+0.16%)
Dec 03, 2014 44.29 44.30 44.24 44.30 13,764 -0.03(-0.06%)
Dec 02, 2014 44.39 44.39 44.31 44.33 14,318 -0.15(-0.33%)
Dec 01, 2014 44.61 44.64 44.45 44.47 167,854 -0.03(-0.07%)
Nov 28, 2014 44.46 44.58 44.45 44.51 8,822 +0.08(+0.19%)
Nov 26, 2014 44.39 44.42 44.42 44.42 47,282 +0.07(+0.16%)
Nov 25, 2014 44.27 44.36 44.25 44.35 15,524 +0.11(+0.25%)
Nov 24, 2014 44.17 44.26 44.17 44.24 134,166 +0.01(+0.01%)
Nov 21, 2014 44.16 44.24 44.16 44.23 13,875 +0.04(+0.10%)
Nov 20, 2014 44.21 44.30 44.16 44.19 10,785 +0.06(+0.13%)
Nov 19, 2014 44.18 44.19 44.12 44.13 215,260 -0.08(-0.19%)
Nov 18, 2014 44.16 44.22 44.16 44.22 25,982 +0.07(+0.15%)
Nov 17, 2014 44.23 44.23 44.15 44.15 19,459 -0.05(-0.11%)
Nov 14, 2014 44.13 44.23 44.08 44.20 8,926 +0.04(+0.09%)
Nov 13, 2014 44.16 44.18 44.13 44.16 33,551 +0.04(+0.10%)
Nov 12, 2014 44.13 44.19 44.10 44.12 15,718 +0.06(+0.13%)
Nov 11, 2014 43.99 44.12 43.98 44.06 47,097 -0.03(-0.08%)
Nov 10, 2014 44.19 44.22 44.09 44.09 20,205 -0.10(-0.22%)
Nov 07, 2014 44.12 44.22 44.12 44.19 46,831 +0.17(+0.39%)
Nov 06, 2014 44.10 44.13 44.01 44.02 21,643 -0.07(-0.17%)
Nov 05, 2014 44.06 44.12 44.05 44.09 95,013 -0.03(-0.07%)
Nov 04, 2014 43.99 44.17 43.99 44.13 321,937 +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.