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 (%)
May 29, 2015 45.07 45.14 45.06 45.06 54,591 -0.01(-0.02%)
May 28, 2015 45.05 45.16 44.99 45.07 47,337 +0.08(+0.19%)
May 27, 2015 44.98 44.99 44.90 44.99 34,462 +0.01(+0.02%)
May 26, 2015 44.85 44.99 44.85 44.98 27,602 +0.12(+0.26%)
May 22, 2015 44.86 44.86 44.86 44.86 41,636 -0.08(-0.18%)
May 21, 2015 44.85 45.01 44.85 44.94 47,596 +0.14(+0.31%)
May 20, 2015 44.72 44.94 44.72 44.80 50,416 +0.08(+0.17%)
May 19, 2015 44.77 44.86 44.68 44.73 49,760 -0.13(-0.30%)
May 18, 2015 44.98 44.98 44.86 44.86 58,314 -0.17(-0.37%)
May 15, 2015 44.97 45.08 44.94 45.03 28,285 +0.16(+0.35%)
May 14, 2015 44.80 44.90 44.80 44.87 23,712 +0.11(+0.24%)
May 13, 2015 44.86 44.87 44.76 44.76 31,078 +0.01(+0.02%)
May 12, 2015 44.70 44.82 44.66 44.75 37,156 +0.02(+0.04%)
May 11, 2015 44.94 44.94 44.74 44.74 42,509 -0.23(-0.52%)
May 08, 2015 45.11 45.11 44.96 44.97 27,728 +0.15(+0.33%)
May 07, 2015 44.79 44.86 44.76 44.82 64,112 +0.06(+0.13%)
May 06, 2015 44.82 44.85 44.74 44.76 25,810 -0.13(-0.30%)
May 05, 2015 45.00 45.00 44.81 44.90 47,187 -0.03(-0.07%)
May 04, 2015 45.01 45.04 44.93 44.93 73,044 -0.03(-0.07%)
May 01, 2015 45.10 45.12 44.90 44.96 180,556 -0.18(-0.39%)
Apr 30, 2015 44.99 45.22 44.97 45.14 64,206 +0.02(+0.04%)
Apr 29, 2015 45.18 45.36 45.06 45.12 106,759 -0.09(-0.20%)
Apr 28, 2015 45.28 45.31 45.21 45.22 32,309 -0.12(-0.28%)
Apr 27, 2015 45.33 45.43 45.31 45.34 72,775 -0.04(-0.09%)
Apr 24, 2015 45.36 45.40 45.33 45.38 46,853 +0.10(+0.23%)
Apr 23, 2015 45.18 45.31 45.18 45.28 78,939 +0.07(+0.16%)
Apr 22, 2015 45.31 45.33 45.18 45.21 88,549 -0.15(-0.33%)
Apr 21, 2015 45.39 45.41 45.35 45.36 52,909 -0.04(-0.09%)
Apr 20, 2015 45.46 45.47 45.35 45.40 48,174 -0.03(-0.07%)
Apr 17, 2015 45.38 45.49 45.36 45.43 41,396 -0.01(-0.01%)
Apr 16, 2015 45.45 45.48 45.31 45.44 35,469 +0.07(+0.16%)
Apr 15, 2015 45.40 45.50 45.36 45.36 85,777 +0.02(+0.04%)
Apr 14, 2015 45.42 45.44 45.32 45.35 77,252 +0.10(+0.22%)
Apr 13, 2015 45.22 45.28 45.20 45.25 112,290 +0.04(+0.09%)
Apr 10, 2015 45.24 45.26 45.18 45.21 50,216 -0.01(-0.02%)
Apr 09, 2015 45.29 45.30 45.14 45.22 157,282 -0.10(-0.22%)
Apr 08, 2015 45.37 45.37 45.28 45.31 32,082 -0.05(-0.10%)
Apr 07, 2015 45.31 45.41 45.29 45.36 77,022 -0.02(-0.04%)
Apr 06, 2015 45.46 45.46 45.35 45.38 68,318 +0.09(+0.19%)
Apr 02, 2015 45.36 45.29 45.29 45.29 100,915 -0.07(-0.17%)
Apr 01, 2015 45.31 45.39 45.29 45.36 359,438 +0.17(+0.38%)
Mar 31, 2015 45.17 45.26 45.14 45.19 57,565 +0.07(+0.17%)
Mar 30, 2015 45.14 45.18 45.10 45.12 210,512 -0.02(-0.05%)
Mar 27, 2015 45.07 45.15 45.07 45.14 50,206 +0.14(+0.30%)
Mar 26, 2015 45.13 45.33 44.99 45.00 38,825 -0.18(-0.40%)
Mar 25, 2015 45.30 45.30 45.15 45.18 126,603 -0.08(-0.18%)
Mar 24, 2015 45.20 45.28 45.16 45.27 41,698 +0.07(+0.15%)
Mar 23, 2015 45.19 45.21 45.11 45.20 44,669 +0.07(+0.15%)
Mar 20, 2015 45.08 45.15 45.07 45.13 68,853 +0.14(+0.31%)
Mar 19, 2015 45.12 45.22 44.98 44.99 63,165 -0.18(-0.40%)
Mar 18, 2015 44.88 45.18 44.80 45.18 44,015 +0.37(+0.84%)
Mar 17, 2015 44.83 44.83 44.78 44.80 76,707 +0.02(+0.06%)
Mar 16, 2015 44.78 44.80 44.73 44.78 56,079 +0.11(+0.24%)
Mar 13, 2015 44.76 44.77 44.65 44.67 38,269 -0.02(-0.04%)
Mar 12, 2015 44.80 44.84 44.58 44.68 29,923 +0.03(+0.07%)
Mar 11, 2015 44.67 44.75 44.59 44.65 46,867 +0.02(+0.04%)
Mar 10, 2015 44.63 44.68 44.59 44.63 41,356 +0.13(+0.30%)
Mar 09, 2015 44.47 44.54 44.37 44.50 46,938 +0.12(+0.26%)
Mar 06, 2015 44.52 44.52 44.39 44.39 58,036 -0.31(-0.69%)
Mar 05, 2015 44.68 44.71 44.61 44.69 44,669 +0.06(+0.13%)
Mar 04, 2015 44.67 44.69 44.58 44.63 178,303 +0.00(+0.00%)
Mar 03, 2015 44.68 44.71 44.61 44.63 36,182 -0.03(-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.