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 (%)
Dec 30, 2022 46.67 46.78 46.58 46.66 791,620 -0.10(-0.22%)
Dec 29, 2022 46.73 46.80 46.69 46.76 860,681 +0.09(+0.20%)
Dec 28, 2022 46.74 46.76 46.63 46.67 1,372,224 -0.05(-0.10%)
Dec 27, 2022 46.79 46.84 46.68 46.72 710,723 -0.25(-0.52%)
Dec 23, 2022 46.92 47.00 46.91 46.96 813,822 -0.12(-0.26%)
Dec 22, 2022 47.10 47.19 47.07 47.09 2,080,418 -0.02(-0.04%)
Dec 21, 2022 47.20 47.21 47.08 47.10 1,084,195 +0.05(+0.10%)
Dec 20, 2022 47.05 47.11 47.00 47.06 2,252,280 -0.20(-0.42%)
Dec 19, 2022 47.32 47.32 47.23 47.26 567,341 -0.22(-0.46%)
Dec 16, 2022 47.31 47.55 47.28 47.47 949,760 -0.03(-0.06%)
Dec 15, 2022 47.51 47.55 47.41 47.50 1,086,905 +0.05(+0.10%)
Dec 14, 2022 47.45 47.52 47.26 47.46 2,857,957 +0.08(+0.16%)
Dec 13, 2022 47.56 47.61 47.35 47.38 5,363,804 +0.31(+0.66%)
Dec 12, 2022 47.24 47.26 47.03 47.07 800,799 -0.06(-0.12%)
Dec 09, 2022 47.23 47.24 47.12 47.13 599,674 -0.18(-0.38%)
Dec 08, 2022 47.32 47.40 47.26 47.31 2,064,865 -0.20(-0.42%)
Dec 07, 2022 47.32 47.52 47.32 47.50 1,044,201 +0.30(+0.64%)
Dec 06, 2022 47.10 47.24 47.07 47.20 709,745 +0.15(+0.32%)
Dec 05, 2022 47.19 47.21 47.02 47.05 1,392,002 -0.34(-0.72%)
Dec 02, 2022 47.12 47.40 47.03 47.39 1,540,912 +0.05(+0.10%)
Dec 01, 2022 47.08 47.34 47.06 47.34 4,359,616 +0.38(+0.82%)
Nov 30, 2022 46.59 47.00 46.53 46.96 986,171 +0.28(+0.61%)
Nov 29, 2022 46.66 46.77 46.65 46.68 642,684 -0.10(-0.22%)
Nov 28, 2022 46.79 46.84 46.74 46.78 682,790 +0.02(+0.04%)
Nov 25, 2022 46.69 46.76 46.68 46.76 1,396,202 +0.01(+0.02%)
Nov 23, 2022 46.61 46.76 46.61 46.75 1,136,643 +0.16(+0.34%)
Nov 22, 2022 46.58 46.64 46.54 46.59 788,990 +0.12(+0.26%)
Nov 21, 2022 46.61 46.64 46.46 46.47 667,550 -0.03(-0.06%)
Nov 18, 2022 46.61 46.64 46.49 46.50 1,149,621 -0.13(-0.28%)
Nov 17, 2022 46.66 46.67 46.56 46.63 808,123 -0.19(-0.40%)
Nov 16, 2022 46.79 46.86 46.71 46.82 1,880,599 +0.17(+0.36%)
Nov 15, 2022 46.59 46.67 46.50 46.65 1,997,728 +0.22(+0.47%)
Nov 14, 2022 46.44 46.45 46.35 46.43 655,800 -0.04(-0.08%)
Nov 11, 2022 46.41 46.52 46.39 46.47 588,763 -0.08(-0.18%)
Nov 10, 2022 46.35 46.56 46.34 46.55 1,649,337 +0.74(+1.61%)
Nov 09, 2022 45.68 45.84 45.64 45.82 1,061,605 +0.13(+0.29%)
Nov 08, 2022 45.55 45.72 45.55 45.69 1,747,209 +0.20(+0.44%)
Nov 07, 2022 45.59 45.61 45.48 45.49 816,512 -0.11(-0.25%)
Nov 04, 2022 45.62 45.73 45.53 45.60 1,488,989 +0.02(+0.04%)
Nov 03, 2022 45.47 45.63 45.45 45.58 1,877,253 -0.16(-0.35%)
Nov 02, 2022 45.84 45.67 45.74 1,417,117 -0.05(-0.10%)
Nov 01, 2022 46.08 46.08 45.77 45.79 1,141,881 -0.04(-0.10%)
Oct 31, 2022 45.84 45.90 45.73 45.83 1,002,742 -0.14(-0.31%)
Oct 28, 2022 45.97 46.10 45.90 45.97 848,894 -0.21(-0.45%)
Oct 27, 2022 46.04 46.21 45.96 46.18 1,668,574 +0.25(+0.55%)
Oct 26, 2022 45.85 45.98 45.84 45.93 1,135,829 +0.14(+0.31%)
Oct 25, 2022 45.76 45.88 45.73 45.79 1,302,670 +0.32(+0.70%)
Oct 24, 2022 45.48 45.60 45.37 45.47 2,630,863 -0.03(-0.06%)
Oct 21, 2022 45.32 45.58 45.28 45.49 2,128,572 +0.19(+0.42%)
Oct 20, 2022 45.47 45.54 45.28 45.31 2,402,410 -0.23(-0.50%)
Oct 19, 2022 45.61 45.66 45.51 45.53 1,245,089 -0.30(-0.66%)
Oct 18, 2022 45.87 45.93 45.70 45.83 746,334 +0.08(+0.19%)
Oct 17, 2022 45.93 45.97 45.73 45.75 1,738,956 +0.04(+0.08%)
Oct 14, 2022 46.02 46.02 45.66 45.71 1,484,926 -0.13(-0.29%)
Oct 13, 2022 45.60 45.98 45.58 45.84 1,311,132 -0.21(-0.45%)
Oct 12, 2022 45.90 46.08 45.90 46.05 746,244 +0.12(+0.27%)
Oct 11, 2022 45.97 46.10 45.87 45.93 1,267,452 +0.14(+0.31%)
Oct 10, 2022 45.95 45.97 45.73 45.79 542,036 -0.20(-0.43%)
Oct 07, 2022 46.00 46.09 45.97 45.98 909,077 -0.17(-0.37%)
Oct 06, 2022 46.29 46.33 46.14 46.15 1,269,901 -0.19(-0.41%)
Oct 05, 2022 46.43 46.45 46.28 46.34 1,009,678 -0.28(-0.61%)
Oct 04, 2022 46.68 46.79 46.57 46.62 1,077,035 +0.10(+0.22%)
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.