Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.16 53.21 53.16 53.20 312,874 +0.10(+0.19%)
Jul 29, 2021 53.06 53.14 53.06 53.10 383,456 -0.09(-0.17%)
Jul 28, 2021 53.11 53.19 53.04 53.19 380,337 +0.04(+0.07%)
Jul 27, 2021 53.16 53.19 53.13 53.16 313,823 +0.10(+0.19%)
Jul 26, 2021 53.10 53.11 53.05 53.05 549,188 -0.02(-0.03%)
Jul 23, 2021 53.00 53.09 53.00 53.07 772,049 -0.05(-0.09%)
Jul 22, 2021 53.04 53.16 53.04 53.12 210,061 +0.08(+0.16%)
Jul 21, 2021 53.09 53.11 53.03 53.04 289,716 -0.17(-0.31%)
Jul 20, 2021 53.33 53.36 53.17 53.20 376,731 +0.01(+0.02%)
Jul 19, 2021 53.13 53.25 53.12 53.19 418,502 +0.26(+0.49%)
Jul 16, 2021 52.83 52.95 52.83 52.93 2,134,048 +0.00(+0.00%)
Jul 15, 2021 52.90 52.97 52.84 52.93 274,953 +0.07(+0.14%)
Jul 14, 2021 52.80 52.86 52.78 52.86 4,070,545 +0.14(+0.26%)
Jul 13, 2021 52.81 52.83 52.69 52.72 4,074,036 -0.11(-0.21%)
Jul 12, 2021 52.87 52.88 52.80 52.83 225,871 -0.03(-0.05%)
Jul 09, 2021 52.88 52.89 52.84 52.86 204,750 -0.15(-0.28%)
Jul 08, 2021 52.95 53.05 52.94 53.01 305,935 +0.11(+0.21%)
Jul 07, 2021 52.84 52.92 52.82 52.90 157,998 +0.06(+0.12%)
Jul 06, 2021 52.68 52.85 52.68 52.83 317,609 +0.18(+0.33%)
Jul 02, 2021 52.59 52.66 52.57 52.66 198,914 +0.13(+0.25%)
Jul 01, 2021 52.55 52.57 52.49 52.53 180,322 -0.04(-0.08%)
Jun 30, 2021 52.56 52.61 52.56 52.57 152,477 +0.04(+0.07%)
Jun 29, 2021 52.47 52.53 52.47 52.53 426,034 +0.03(+0.05%)
Jun 28, 2021 52.48 52.54 52.47 52.50 250,242 +0.07(+0.14%)
Jun 25, 2021 52.50 52.51 52.38 52.43 2,223,470 -0.05(-0.09%)
Jun 24, 2021 52.50 52.52 52.46 52.48 151,833 -0.02(-0.04%)
Jun 23, 2021 52.52 52.57 52.48 52.50 190,264 -0.07(-0.14%)
Jun 22, 2021 52.48 52.57 52.47 52.57 219,349 +0.09(+0.18%)
Jun 21, 2021 52.45 52.51 52.41 52.48 608,541 -0.06(-0.12%)
Jun 18, 2021 52.44 52.55 52.32 52.54 2,105,689 +0.08(+0.16%)
Jun 17, 2021 52.41 52.52 52.40 52.46 301,826 +0.06(+0.11%)
Jun 16, 2021 52.69 52.71 52.36 52.40 302,527 -0.28(-0.53%)
Jun 15, 2021 52.65 52.68 52.64 52.68 146,920 +0.01(+0.02%)
Jun 14, 2021 52.73 52.74 52.66 52.67 233,424 -0.10(-0.19%)
Jun 11, 2021 52.82 52.82 52.75 52.77 336,261 -0.06(-0.12%)
Jun 10, 2021 52.68 52.84 52.67 52.84 276,441 +0.10(+0.19%)
Jun 09, 2021 52.76 52.79 52.72 52.74 259,969 +0.07(+0.14%)
Jun 08, 2021 52.67 52.67 52.64 52.66 166,615 +0.07(+0.14%)
Jun 07, 2021 52.57 52.59 52.56 52.59 198,699 -0.01(-0.02%)
Jun 04, 2021 52.51 52.61 52.51 52.60 512,885 +0.17(+0.32%)
Jun 03, 2021 52.49 52.49 52.43 52.43 247,191 -0.10(-0.19%)
Jun 02, 2021 52.54 52.56 52.52 52.53 306,043 +0.02(+0.04%)
Jun 01, 2021 52.49 52.51 52.45 52.51 803,276 +0.01(+0.01%)
May 28, 2021 52.49 52.57 52.49 52.51 265,660 -0.01(-0.02%)
May 27, 2021 52.47 52.52 52.45 52.52 273,734 -0.03(-0.05%)
May 26, 2021 52.55 52.59 52.53 52.54 302,690 -0.03(-0.05%)
May 25, 2021 52.49 52.58 52.49 52.57 662,132 +0.11(+0.21%)
May 24, 2021 52.44 52.49 52.43 52.46 630,524 +0.05(+0.09%)
May 21, 2021 52.45 52.46 52.40 52.41 158,320 -0.01(-0.02%)
May 20, 2021 52.34 52.43 52.34 52.42 197,063 +0.11(+0.21%)
May 19, 2021 52.41 52.46 52.28 52.31 675,608 -0.09(-0.18%)
May 18, 2021 52.39 52.42 52.36 52.41 282,390 +0.02(+0.04%)
May 17, 2021 52.40 52.41 52.38 52.39 278,673 -0.03(-0.05%)
May 14, 2021 52.41 52.44 52.37 52.41 181,073 +0.05(+0.09%)
May 13, 2021 52.30 52.38 52.29 52.37 233,402 +0.10(+0.19%)
May 12, 2021 52.28 52.31 52.26 52.27 345,386 -0.17(-0.32%)
May 11, 2021 52.42 52.45 52.41 52.43 278,526 -0.04(-0.07%)
May 10, 2021 52.53 52.57 52.46 52.47 372,197 -0.05(-0.09%)
May 07, 2021 52.56 52.64 52.50 52.52 2,257,599 +0.06(+0.11%)
May 06, 2021 52.44 52.51 52.44 52.46 180,840 -0.01(-0.02%)
May 05, 2021 52.40 52.48 52.39 52.47 288,277 +0.06(+0.12%)
May 04, 2021 52.44 52.50 52.40 52.41 605,131 +0.04(+0.07%)
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.