Indicators

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

47.88 +0.15 (+0.31%)

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.15	47.33	47.12	47.30	1,889,600	+0.13(+0.28%)
Dec 28, 2018	47.04	47.16	47.03	47.16	1,156,622	+0.19(+0.40%)
Dec 27, 2018	46.99	47.08	46.97	46.97	515,855	+0.12(+0.25%)
Dec 26, 2018	47.04	47.07	46.86	46.86	654,583	-0.14(-0.30%)
Dec 24, 2018	46.98	47.01	46.95	47.00	358,260	+0.09(+0.19%)
Dec 21, 2018	46.89	46.92	46.86	46.91	2,358,362	+0.04(+0.08%)
Dec 20, 2018	46.94	46.96	46.86	46.88	502,729	-0.04(-0.08%)
Dec 19, 2018	46.84	46.99	46.73	46.91	800,385	+0.08(+0.17%)
Dec 18, 2018	46.76	46.84	46.76	46.83	367,041	+0.09(+0.19%)
Dec 17, 2018	46.66	46.77	46.66	46.74	391,914	+0.09(+0.19%)
Dec 14, 2018	46.63	46.67	46.62	46.65	243,972	+0.06(+0.13%)
Dec 13, 2018	46.57	46.61	46.56	46.59	276,535	+0.03(+0.06%)
Dec 12, 2018	46.57	46.59	46.55	46.56	785,247	-0.08(-0.17%)
Dec 11, 2018	46.62	46.70	46.59	46.64	262,356	-0.08(-0.17%)
Dec 10, 2018	46.71	46.77	46.66	46.72	494,585	+0.04(+0.10%)
Dec 07, 2018	46.56	46.71	46.55	46.68	265,621	+0.11(+0.23%)
Dec 06, 2018	46.60	46.74	46.57	46.57	1,279,278	+0.10(+0.21%)
Dec 04, 2018	46.40	46.55	46.40	46.47	609,873	+0.10(+0.21%)

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.