Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.79 46.85 46.74 46.82 145,925 +0.17(+0.37%)
Jan 28, 2016 46.59 46.68 46.59 46.65 63,609 +0.01(+0.02%)
Jan 27, 2016 46.51 46.64 46.46 46.64 154,011 +0.05(+0.11%)
Jan 26, 2016 46.57 46.62 46.53 46.59 127,755 +0.06(+0.13%)
Jan 25, 2016 46.53 46.56 46.48 46.53 565,112 +0.07(+0.15%)
Jan 22, 2016 46.44 46.49 46.40 46.46 78,747 -0.11(-0.24%)
Jan 21, 2016 46.67 46.68 46.51 46.57 59,876 -0.03(-0.05%)
Jan 20, 2016 46.62 46.73 46.58 46.60 525,093 +0.12(+0.26%)
Jan 19, 2016 46.48 46.55 46.44 46.48 1,294,754 -0.03(-0.06%)
Jan 15, 2016 46.58 46.50 46.50 46.50 169,211 +0.14(+0.31%)
Jan 14, 2016 46.39 46.44 46.29 46.36 59,950 -0.02(-0.05%)
Jan 13, 2016 46.24 46.44 46.24 46.39 122,804 +0.10(+0.22%)
Jan 12, 2016 46.13 46.36 46.11 46.28 109,106 +0.11(+0.24%)
Jan 11, 2016 46.14 46.24 46.12 46.17 64,468 -0.05(-0.11%)
Jan 08, 2016 46.12 46.24 46.08 46.22 94,311 +0.10(+0.22%)
Jan 07, 2016 46.11 46.15 45.98 46.12 106,183 +0.08(+0.17%)
Jan 06, 2016 46.01 46.07 45.95 46.04 125,463 +0.20(+0.43%)
Jan 05, 2016 45.86 45.92 45.82 45.85 119,844 -0.01(-0.02%)
Jan 04, 2016 45.86 45.92 45.81 45.86 428,127 +0.05(+0.11%)
Dec 31, 2015 45.73 45.80 45.80 45.80 137,264 +0.10(+0.22%)
Dec 30, 2015 45.65 45.72 45.63 45.70 63,863 +0.03(+0.07%)
Dec 29, 2015 45.76 45.77 45.65 45.67 59,397 -0.17(-0.36%)
Dec 28, 2015 45.78 45.89 45.78 45.84 91,538 +0.04(+0.09%)
Dec 24, 2015 45.78 45.80 45.80 45.80 30,933 +0.02(+0.04%)
Dec 23, 2015 45.74 45.80 45.73 45.78 43,103 -0.03(-0.07%)
Dec 22, 2015 45.88 45.92 45.75 45.81 126,631 -0.10(-0.22%)
Dec 21, 2015 45.92 46.00 45.89 45.91 55,255 +0.03(+0.07%)
Dec 18, 2015 45.84 46.05 45.84 45.88 63,684 +0.12(+0.26%)
Dec 17, 2015 45.71 45.80 45.71 45.76 61,420 +0.07(+0.15%)
Dec 16, 2015 45.77 45.84 45.66 45.69 76,371 -0.11(-0.24%)
Dec 15, 2015 45.76 45.84 45.75 45.80 63,378 -0.10(-0.22%)
Dec 14, 2015 45.98 46.07 45.88 45.91 96,092 -0.20(-0.44%)
Dec 11, 2015 46.00 46.12 45.99 46.11 45,476 +0.25(+0.54%)
Dec 10, 2015 45.94 45.95 45.86 45.86 118,771 -0.08(-0.17%)
Dec 09, 2015 45.85 45.96 45.79 45.94 133,075 +0.07(+0.15%)
Dec 08, 2015 45.90 45.91 45.83 45.87 38,763 +0.03(+0.06%)
Dec 07, 2015 45.74 45.89 45.74 45.84 50,235 +0.10(+0.22%)
Dec 04, 2015 45.74 45.80 45.69 45.74 34,555 +0.05(+0.12%)
Dec 03, 2015 45.81 45.81 45.62 45.69 315,376 -0.24(-0.53%)
Dec 02, 2015 45.92 45.97 45.87 45.93 85,343 -0.08(-0.17%)
Dec 01, 2015 45.90 46.09 45.89 46.01 222,711 +0.10(+0.23%)
Nov 30, 2015 45.85 45.91 45.78 45.91 58,560 +0.02(+0.05%)
Nov 27, 2015 45.90 45.91 45.88 45.88 12,542 +0.04(+0.08%)
Nov 25, 2015 45.84 45.85 45.85 45.85 679,564 -0.01(-0.02%)
Nov 24, 2015 45.85 45.91 45.82 45.85 50,061 +0.04(+0.09%)
Nov 23, 2015 45.73 45.84 45.73 45.81 53,243 +0.05(+0.11%)
Nov 20, 2015 45.84 45.86 45.76 45.76 57,327 -0.06(-0.13%)
Nov 19, 2015 45.79 45.86 45.79 45.82 26,522 +0.07(+0.15%)
Nov 18, 2015 45.77 45.87 45.72 45.75 66,461 -0.07(-0.15%)
Nov 17, 2015 45.72 45.84 45.68 45.82 59,019 +0.02(+0.04%)
Nov 16, 2015 45.83 45.86 45.78 45.80 66,542 +0.04(+0.09%)
Nov 13, 2015 45.73 45.77 45.69 45.76 84,134 +0.09(+0.21%)
Nov 12, 2015 45.65 45.70 45.62 45.67 41,628 +0.05(+0.11%)
Nov 11, 2015 45.65 45.65 45.41 45.62 99,575 -0.03(-0.07%)
Nov 10, 2015 45.58 45.75 45.56 45.65 30,287 +0.09(+0.19%)
Nov 09, 2015 45.50 45.59 45.50 45.56 60,614 -0.03(-0.06%)
Nov 06, 2015 45.62 45.62 45.56 45.59 52,370 -0.20(-0.45%)
Nov 05, 2015 45.86 45.86 45.79 45.79 48,187 -0.03(-0.06%)
Nov 04, 2015 45.91 45.93 45.81 45.82 34,536 -0.10(-0.22%)
Nov 03, 2015 45.94 45.96 45.90 45.92 55,072 -0.04(-0.10%)
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.