Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.43 46.47 46.42 46.46 149,117 +0.03(+0.06%)
Jul 28, 2017 46.37 46.46 46.37 46.43 109,978 +0.03(+0.07%)
Jul 27, 2017 46.39 46.42 46.35 46.40 109,757 -0.05(-0.11%)
Jul 26, 2017 46.32 46.46 46.31 46.45 90,985 +0.13(+0.28%)
Jul 25, 2017 46.37 46.37 46.31 46.32 85,081 -0.15(-0.33%)
Jul 24, 2017 46.48 46.50 46.47 46.47 135,970 -0.03(-0.07%)
Jul 21, 2017 46.47 46.53 46.47 46.51 86,502 +0.06(+0.13%)
Jul 20, 2017 46.49 46.51 46.44 46.45 187,628 +0.03(+0.06%)
Jul 19, 2017 46.42 46.47 46.42 46.42 89,660 -0.02(-0.04%)
Jul 18, 2017 46.41 46.46 46.40 46.44 108,022 +0.10(+0.22%)
Jul 17, 2017 46.32 46.37 46.30 46.34 121,470 +0.02(+0.04%)
Jul 14, 2017 46.37 46.38 46.31 46.32 64,402 +0.07(+0.15%)
Jul 13, 2017 46.29 46.31 46.20 46.25 70,827 -0.03(-0.07%)
Jul 12, 2017 46.32 46.33 46.27 46.29 720,265 +0.09(+0.20%)
Jul 11, 2017 46.13 46.21 46.13 46.19 87,612 +0.03(+0.06%)
Jul 10, 2017 46.15 46.19 46.13 46.17 87,857 +0.07(+0.15%)
Jul 07, 2017 46.10 46.14 46.09 46.10 109,638 -0.03(-0.07%)
Jul 06, 2017 46.12 46.16 46.09 46.13 152,974 -0.07(-0.15%)
Jul 05, 2017 46.11 46.23 46.11 46.20 212,219 +0.00(+0.00%)
Jul 03, 2017 46.24 46.26 46.16 46.20 694,815 -0.08(-0.17%)
Jun 30, 2017 46.34 46.38 46.25 46.28 163,951 -0.08(-0.17%)
Jun 29, 2017 46.25 46.41 46.25 46.36 98,666 -0.09(-0.20%)
Jun 28, 2017 46.41 46.52 46.37 46.45 192,429 +0.04(+0.09%)
Jun 27, 2017 46.47 46.47 46.39 46.41 151,256 -0.16(-0.35%)
Jun 26, 2017 46.54 46.58 46.54 46.57 186,264 +0.03(+0.06%)
Jun 23, 2017 46.54 46.56 46.51 46.55 83,875 +0.00(+0.00%)
Jun 22, 2017 46.52 46.58 46.49 46.55 110,951 +0.05(+0.11%)
Jun 21, 2017 46.45 46.59 46.45 46.49 73,558 -0.01(-0.02%)
Jun 20, 2017 46.43 46.54 46.43 46.50 239,829 +0.06(+0.13%)
Jun 19, 2017 46.47 46.50 46.43 46.44 128,228 -0.08(-0.17%)
Jun 16, 2017 46.50 46.56 46.50 46.52 123,639 +0.02(+0.04%)
Jun 15, 2017 46.52 46.53 46.48 46.50 53,170 -0.09(-0.18%)
Jun 14, 2017 46.60 46.67 46.53 46.59 695,805 +0.15(+0.33%)
Jun 13, 2017 46.42 46.45 46.40 46.43 161,367 -0.01(-0.02%)
Jun 12, 2017 46.42 46.54 46.38 46.44 437,091 +0.00(+0.00%)
Jun 09, 2017 46.40 46.46 46.38 46.44 57,480 -0.03(-0.06%)
Jun 08, 2017 46.48 46.48 46.42 46.47 78,401 -0.04(-0.09%)
Jun 07, 2017 46.52 46.55 46.48 46.51 129,651 -0.08(-0.17%)
Jun 06, 2017 46.58 46.60 46.54 46.59 283,259 +0.13(+0.28%)
Jun 05, 2017 46.51 46.52 46.46 46.46 427,616 -0.09(-0.20%)
Jun 02, 2017 46.51 46.56 46.49 46.55 290,926 +0.16(+0.34%)
Jun 01, 2017 46.36 46.42 46.36 46.39 89,460 -0.02(-0.04%)
May 31, 2017 46.40 46.44 46.39 46.41 100,676 +0.01(+0.02%)
May 30, 2017 46.40 46.41 46.36 46.41 99,060 +0.09(+0.18%)
May 26, 2017 46.35 46.39 46.29 46.32 135,949 +0.00(+0.00%)
May 25, 2017 46.34 46.39 46.15 46.32 522,027 -0.01(-0.02%)
May 24, 2017 46.21 46.34 46.19 46.33 75,030 +0.09(+0.20%)
May 23, 2017 46.35 46.36 46.23 46.23 156,513 -0.09(-0.20%)
May 22, 2017 46.33 46.37 46.31 46.33 129,155 -0.01(-0.02%)
May 19, 2017 46.33 46.35 46.28 46.34 83,634 -0.02(-0.04%)
May 18, 2017 46.38 46.45 46.34 46.35 98,145 -0.03(-0.07%)
May 17, 2017 46.35 46.45 46.29 46.39 317,027 +0.25(+0.54%)
May 16, 2017 46.11 46.20 46.11 46.14 83,592 +0.00(+0.00%)
May 15, 2017 46.17 46.17 46.11 46.14 170,108 -0.00(-0.00%)
May 12, 2017 46.09 46.15 46.09 46.14 64,658 +0.17(+0.37%)
May 11, 2017 45.89 46.00 45.89 45.97 80,695 +0.03(+0.07%)
May 10, 2017 46.02 46.03 45.93 45.93 63,559 -0.02(-0.04%)
May 09, 2017 45.94 45.99 45.91 45.95 77,769 -0.03(-0.06%)
May 08, 2017 46.05 46.06 45.96 45.98 64,575 -0.07(-0.15%)
May 05, 2017 46.03 46.08 45.99 46.05 68,239 -0.01(-0.02%)
May 04, 2017 46.03 46.08 46.00 46.05 69,868 -0.07(-0.15%)
May 03, 2017 46.22 46.22 46.10 46.12 84,445 -0.07(-0.15%)
May 02, 2017 46.11 46.20 46.11 46.19 97,346 +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.