Indicators

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

48.28 -0.11 (-0.23%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.37	50.45	50.36	50.43	368,131	+0.04(+0.07%)
Sep 27, 2019	50.35	50.44	50.35	50.39	303,301	+0.05(+0.09%)
Sep 26, 2019	50.36	50.42	50.34	50.35	343,680	+0.06(+0.11%)
Sep 25, 2019	50.46	50.48	50.27	50.29	297,098	-0.20(-0.40%)
Sep 24, 2019	50.35	50.54	50.35	50.49	352,765	+0.16(+0.32%)
Sep 23, 2019	50.31	50.43	50.30	50.33	463,145	+0.08(+0.16%)
Sep 20, 2019	50.13	50.27	50.12	50.25	171,096	+0.15(+0.31%)
Sep 19, 2019	50.16	50.17	50.08	50.09	186,056	+0.02(+0.04%)
Sep 18, 2019	50.17	50.25	50.05	50.08	292,810	-0.02(-0.04%)
Sep 17, 2019	50.01	50.11	49.99	50.09	227,698	+0.10(+0.20%)
Sep 16, 2019	49.96	50.02	49.93	49.99	427,662	+0.15(+0.29%)
Sep 13, 2019	50.02	50.06	49.85	49.85	825,293	-0.33(-0.65%)
Sep 12, 2019	50.33	50.34	50.13	50.18	301,501	-0.07(-0.14%)
Sep 11, 2019	50.23	50.30	50.23	50.24	806,574	-0.04(-0.08%)
Sep 10, 2019	50.48	50.50	50.28	50.29	301,179	-0.25(-0.50%)
Sep 09, 2019	50.56	50.60	50.52	50.54	316,689	-0.15(-0.30%)
Sep 06, 2019	50.68	50.76	50.68	50.69	1,364,141	-0.02(-0.04%)
Sep 05, 2019	50.81	50.81	50.63	50.71	398,311	-0.29(-0.57%)
Sep 04, 2019	50.90	51.00	50.90	51.00	335,408	+0.08(+0.16%)

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.