Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.24 46.28 46.15 46.18 164,801 -0.10(-0.22%)
Nov 29, 2017 46.27 46.31 46.25 46.28 70,994 -0.10(-0.22%)
Nov 28, 2017 46.40 46.43 46.34 46.39 106,677 +0.03(+0.07%)
Nov 27, 2017 46.34 46.42 46.33 46.35 154,018 +0.01(+0.02%)
Nov 24, 2017 46.36 46.37 46.33 46.34 48,368 -0.03(-0.06%)
Nov 22, 2017 46.28 46.40 46.28 46.37 92,627 +0.10(+0.22%)
Nov 21, 2017 46.28 46.31 46.22 46.27 88,526 -0.03(-0.06%)
Nov 20, 2017 46.33 46.33 46.27 46.29 106,703 -0.05(-0.11%)
Nov 17, 2017 46.34 46.37 46.33 46.34 83,428 +0.03(+0.06%)
Nov 16, 2017 46.34 46.34 46.30 46.32 80,532 -0.08(-0.17%)
Nov 15, 2017 46.39 46.42 46.34 46.39 73,163 +0.09(+0.21%)
Nov 14, 2017 46.25 46.32 46.25 46.30 79,052 +0.03(+0.06%)
Nov 13, 2017 46.31 46.32 46.26 46.27 98,136 -0.03(-0.06%)
Nov 10, 2017 46.35 46.35 46.29 46.30 120,546 -0.11(-0.24%)
Nov 09, 2017 46.41 46.46 46.37 46.41 116,810 -0.02(-0.05%)
Nov 08, 2017 46.50 46.50 46.43 46.43 81,889 -0.01(-0.03%)
Nov 07, 2017 46.47 46.49 46.45 46.45 62,256 -0.01(-0.02%)
Nov 06, 2017 46.44 46.47 46.43 46.46 121,743 +0.02(+0.04%)
Nov 03, 2017 46.44 46.44 46.35 46.44 69,834 +0.04(+0.09%)
Nov 02, 2017 46.37 46.44 46.37 46.39 109,266 +0.05(+0.11%)
Nov 01, 2017 46.34 46.41 46.33 46.34 128,660 -0.02(-0.05%)
Oct 31, 2017 46.40 46.40 46.35 46.36 195,736 -0.02(-0.04%)
Oct 30, 2017 46.40 46.32 46.38 74,492 +0.09(+0.19%)
Oct 27, 2017 46.25 46.30 46.19 46.30 103,601 +0.10(+0.22%)
Oct 26, 2017 46.24 46.26 46.19 46.19 76,094 -0.04(-0.09%)
Oct 25, 2017 46.22 46.25 46.19 46.24 107,962 -0.04(-0.09%)
Oct 24, 2017 46.30 46.30 46.27 46.28 181,371 -0.09(-0.19%)
Oct 23, 2017 46.36 46.36 46.33 46.36 86,822 +0.04(+0.09%)
Oct 20, 2017 46.34 46.36 46.30 46.32 119,072 -0.14(-0.30%)
Oct 19, 2017 46.48 46.48 46.40 46.46 108,509 +0.09(+0.19%)
Oct 18, 2017 46.39 46.41 46.36 46.37 373,682 -0.08(-0.17%)
Oct 17, 2017 46.43 46.47 46.42 46.45 86,896 -0.02(-0.04%)
Oct 16, 2017 46.49 46.52 46.44 46.47 76,139 -0.09(-0.19%)
Oct 13, 2017 46.56 46.56 46.50 46.55 98,912 +0.09(+0.19%)
Oct 12, 2017 46.46 46.47 46.41 46.47 95,844 +0.04(+0.09%)
Oct 11, 2017 46.46 46.46 46.41 46.42 229,255 +0.03(+0.06%)
Oct 10, 2017 46.36 46.47 46.36 46.40 78,447 +0.02(+0.04%)
Oct 09, 2017 46.36 46.44 46.36 46.38 84,358 +0.03(+0.06%)
Oct 06, 2017 46.32 46.41 46.30 46.36 117,551 -0.06(-0.13%)
Oct 05, 2017 46.46 46.46 46.40 46.42 108,971 -0.04(-0.09%)
Oct 04, 2017 46.46 46.47 46.43 46.46 88,562 +0.01(+0.02%)
Oct 03, 2017 46.40 46.48 46.40 46.45 83,406 +0.03(+0.07%)
Oct 02, 2017 46.49 46.49 46.42 46.42 212,674 -0.01(-0.03%)
Sep 29, 2017 46.54 46.54 46.42 46.43 221,682 -0.07(-0.15%)
Sep 28, 2017 46.43 46.51 46.43 46.50 67,821 +0.01(+0.02%)
Sep 27, 2017 46.49 46.52 46.46 46.49 166,373 -0.12(-0.26%)
Sep 26, 2017 46.61 46.80 46.58 46.61 399,509 -0.03(-0.07%)
Sep 25, 2017 46.58 46.65 46.56 46.64 77,906 +0.11(+0.24%)
Sep 22, 2017 46.57 46.59 46.52 46.53 77,115 +0.05(+0.11%)
Sep 21, 2017 46.54 46.57 46.48 46.48 105,861 -0.03(-0.07%)
Sep 20, 2017 46.62 46.64 46.50 46.52 113,182 -0.10(-0.22%)
Sep 19, 2017 46.66 46.67 46.60 46.62 123,674 -0.03(-0.07%)
Sep 18, 2017 46.66 46.66 46.62 46.65 116,767 -0.03(-0.06%)
Sep 15, 2017 46.72 46.72 46.67 46.68 69,399 -0.03(-0.07%)
Sep 14, 2017 46.70 46.73 46.69 46.71 128,816 -0.01(-0.02%)
Sep 13, 2017 46.77 46.78 46.72 46.72 66,234 -0.09(-0.18%)
Sep 12, 2017 46.83 46.83 46.77 46.81 105,313 -0.07(-0.15%)
Sep 11, 2017 46.94 46.94 46.87 46.88 147,513 -0.16(-0.33%)
Sep 08, 2017 47.04 47.04 46.99 47.03 177,161 -0.01(-0.02%)
Sep 07, 2017 46.98 47.08 46.96 47.04 114,658 +0.15(+0.31%)
Sep 06, 2017 47.00 47.01 46.89 46.89 309,348 -0.09(-0.18%)
Sep 05, 2017 46.91 47.04 46.90 46.98 244,705 +0.22(+0.46%)
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.