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 (%)
Jul 31, 2017 46.43 46.47 46.42 46.46 149,113 +0.03(+0.06%)
Jul 28, 2017 46.37 46.46 46.37 46.43 109,975 +0.03(+0.07%)
Jul 27, 2017 46.39 46.42 46.36 46.40 109,754 -0.05(-0.11%)
Jul 26, 2017 46.32 46.46 46.31 46.45 90,983 +0.13(+0.28%)
Jul 25, 2017 46.37 46.37 46.31 46.32 85,079 -0.15(-0.33%)
Jul 24, 2017 46.48 46.50 46.47 46.48 135,966 -0.03(-0.07%)
Jul 21, 2017 46.48 46.53 46.48 46.51 86,500 +0.06(+0.13%)
Jul 20, 2017 46.49 46.51 46.44 46.45 187,623 +0.03(+0.06%)
Jul 19, 2017 46.42 46.47 46.42 46.42 89,658 -0.02(-0.04%)
Jul 18, 2017 46.41 46.46 46.40 46.44 108,019 +0.10(+0.22%)
Jul 17, 2017 46.32 46.37 46.30 46.34 121,466 +0.02(+0.04%)
Jul 14, 2017 46.37 46.38 46.31 46.32 64,400 +0.07(+0.15%)
Jul 13, 2017 46.29 46.31 46.20 46.25 70,825 -0.03(-0.07%)
Jul 12, 2017 46.32 46.33 46.27 46.29 720,246 +0.09(+0.20%)
Jul 11, 2017 46.13 46.21 46.13 46.19 87,609 +0.03(+0.06%)
Jul 10, 2017 46.15 46.19 46.13 46.17 87,855 +0.07(+0.15%)
Jul 07, 2017 46.10 46.14 46.09 46.10 109,635 -0.03(-0.07%)
Jul 06, 2017 46.12 46.16 46.09 46.13 152,970 -0.07(-0.15%)
Jul 05, 2017 46.12 46.24 46.12 46.20 212,213 +0.00(+0.00%)
Jul 03, 2017 46.24 46.27 46.16 46.20 694,797 -0.08(-0.17%)
Jun 30, 2017 46.34 46.38 46.25 46.28 163,947 -0.08(-0.17%)
Jun 29, 2017 46.25 46.41 46.25 46.36 98,663 -0.09(-0.20%)
Jun 28, 2017 46.41 46.52 46.37 46.45 192,424 +0.04(+0.09%)
Jun 27, 2017 46.47 46.47 46.39 46.41 151,252 -0.16(-0.35%)
Jun 26, 2017 46.54 46.58 46.54 46.57 186,259 +0.03(+0.06%)
Jun 23, 2017 46.54 46.56 46.51 46.55 83,873 +0.00(+0.00%)
Jun 22, 2017 46.52 46.58 46.49 46.55 110,948 +0.05(+0.11%)
Jun 21, 2017 46.45 46.59 46.45 46.49 73,556 -0.01(-0.02%)
Jun 20, 2017 46.43 46.54 46.43 46.50 239,822 +0.06(+0.13%)
Jun 19, 2017 46.47 46.50 46.43 46.44 128,225 -0.08(-0.17%)
Jun 16, 2017 46.50 46.56 46.50 46.52 123,636 +0.02(+0.04%)
Jun 15, 2017 46.52 46.53 46.49 46.50 53,169 -0.09(-0.18%)
Jun 14, 2017 46.60 46.67 46.53 46.59 695,787 +0.15(+0.33%)
Jun 13, 2017 46.42 46.45 46.40 46.43 161,362 -0.01(-0.02%)
Jun 12, 2017 46.43 46.54 46.38 46.44 437,080 +0.00(+0.00%)
Jun 09, 2017 46.40 46.46 46.38 46.44 57,478 -0.03(-0.06%)
Jun 08, 2017 46.49 46.49 46.42 46.47 78,399 -0.04(-0.09%)
Jun 07, 2017 46.52 46.55 46.48 46.51 129,648 -0.08(-0.17%)
Jun 06, 2017 46.58 46.60 46.54 46.59 283,251 +0.13(+0.28%)
Jun 05, 2017 46.51 46.52 46.46 46.46 427,605 -0.09(-0.20%)
Jun 02, 2017 46.51 46.56 46.49 46.55 290,919 +0.16(+0.34%)
Jun 01, 2017 46.37 46.42 46.36 46.40 89,457 -0.02(-0.04%)
May 31, 2017 46.40 46.44 46.39 46.41 100,674 +0.01(+0.02%)
May 30, 2017 46.40 46.41 46.36 46.41 99,058 +0.09(+0.18%)
May 26, 2017 46.36 46.39 46.30 46.32 135,945 +0.00(+0.00%)
May 25, 2017 46.34 46.39 46.15 46.32 522,014 -0.01(-0.02%)
May 24, 2017 46.21 46.34 46.19 46.33 75,028 +0.09(+0.20%)
May 23, 2017 46.35 46.36 46.23 46.24 156,509 -0.09(-0.20%)
May 22, 2017 46.33 46.37 46.31 46.33 129,151 -0.01(-0.02%)
May 19, 2017 46.33 46.36 46.29 46.34 83,632 -0.02(-0.04%)
May 18, 2017 46.38 46.45 46.35 46.36 98,142 -0.03(-0.07%)
May 17, 2017 46.35 46.45 46.29 46.39 317,018 +0.25(+0.54%)
May 16, 2017 46.12 46.20 46.12 46.14 83,590 +0.00(+0.00%)
May 15, 2017 46.18 46.18 46.11 46.14 170,103 -0.00(-0.00%)
May 12, 2017 46.09 46.15 46.09 46.14 64,656 +0.17(+0.37%)
May 11, 2017 45.89 46.00 45.89 45.97 80,693 +0.03(+0.07%)
May 10, 2017 46.02 46.03 45.93 45.94 63,558 -0.02(-0.04%)
May 09, 2017 45.94 45.99 45.91 45.95 77,767 -0.03(-0.06%)
May 08, 2017 46.05 46.06 45.96 45.98 64,574 -0.07(-0.15%)
May 05, 2017 46.03 46.08 45.99 46.05 68,237 -0.01(-0.02%)
May 04, 2017 46.03 46.08 46.00 46.06 69,866 -0.07(-0.15%)
May 03, 2017 46.22 46.22 46.10 46.12 84,442 -0.07(-0.15%)
May 02, 2017 46.12 46.20 46.12 46.19 97,343 +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.