Skip to main content

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

49.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 49.84 49.94 49.73 49.89 372,404 +0.05(+0.11%)
Jul 30, 2019 49.84 49.86 49.80 49.84 925,378 +0.02(+0.04%)
Jul 29, 2019 49.84 49.86 49.82 49.82 236,689 +0.02(+0.04%)
Jul 26, 2019 49.81 49.81 49.75 49.80 211,051 +0.00(+0.00%)
Jul 25, 2019 49.83 49.83 49.74 49.80 260,608 -0.06(-0.13%)
Jul 24, 2019 49.88 49.92 49.85 49.86 269,999 +0.03(+0.05%)
Jul 23, 2019 49.86 49.89 49.82 49.84 658,067 -0.05(-0.11%)
Jul 22, 2019 49.93 49.93 49.87 49.89 307,984 +0.02(+0.04%)
Jul 19, 2019 49.84 49.90 49.84 49.87 265,902 -0.08(-0.16%)
Jul 18, 2019 49.82 49.96 49.79 49.95 536,642 +0.13(+0.26%)
Jul 17, 2019 49.73 49.84 49.72 49.83 316,627 +0.15(+0.31%)
Jul 16, 2019 49.64 49.72 49.63 49.67 295,587 -0.07(-0.15%)
Jul 15, 2019 49.72 49.77 49.72 49.74 297,239 +0.05(+0.09%)
Jul 12, 2019 49.63 49.73 49.63 49.70 299,649 +0.04(+0.07%)
Jul 11, 2019 49.75 49.78 49.64 49.66 286,927 -0.13(-0.26%)
Jul 10, 2019 49.77 49.84 49.73 49.79 270,076 +0.06(+0.13%)
Jul 09, 2019 49.75 49.76 49.71 49.73 268,272 -0.03(-0.06%)
Jul 08, 2019 49.84 49.86 49.75 49.76 260,345 -0.03(-0.06%)
Jul 05, 2019 49.82 49.82 49.73 49.79 293,383 -0.25(-0.49%)
Jul 03, 2019 50.01 50.06 50.01 50.04 517,076 +0.05(+0.11%)
Jul 02, 2019 49.91 50.02 49.91 49.98 264,704 +0.10(+0.20%)
Jul 01, 2019 49.93 49.95 49.84 49.88 500,869 -0.03(-0.06%)
Jun 28, 2019 49.89 49.96 49.87 49.91 629,892 +0.00(+0.00%)
Jun 27, 2019 49.86 49.95 49.85 49.91 691,683 +0.07(+0.15%)
Jun 26, 2019 49.91 49.92 49.82 49.84 302,306 -0.15(-0.31%)
Jun 25, 2019 49.95 50.03 49.91 49.99 315,722 +0.08(+0.16%)
Jun 24, 2019 49.85 49.93 49.85 49.91 269,472 +0.10(+0.20%)
Jun 21, 2019 49.82 49.85 49.75 49.81 379,256 -0.10(-0.20%)
Jun 20, 2019 49.95 50.02 49.91 49.91 347,722 +0.04(+0.07%)
Jun 19, 2019 49.66 49.90 49.64 49.87 439,972 +0.14(+0.27%)
Jun 18, 2019 49.80 49.83 49.70 49.74 248,279 +0.06(+0.13%)
Jun 17, 2019 49.69 49.70 49.64 49.67 441,793 -0.02(-0.04%)
Jun 14, 2019 49.65 49.72 49.65 49.69 688,807 +0.00(+0.00%)
Jun 13, 2019 49.62 49.72 49.62 49.69 719,689 +0.11(+0.22%)
Jun 12, 2019 49.52 49.61 49.52 49.58 268,706 +0.09(+0.18%)
Jun 11, 2019 49.45 49.51 49.45 49.49 225,495 -0.01(-0.02%)
Jun 10, 2019 49.56 49.56 49.48 49.50 530,383 -0.15(-0.31%)
Jun 07, 2019 49.71 49.72 49.61 49.65 215,837 +0.13(+0.26%)
Jun 06, 2019 49.57 49.65 49.51 49.53 435,159 -0.06(-0.13%)
Jun 05, 2019 49.64 49.68 49.55 49.59 678,159 +0.04(+0.07%)
Jun 04, 2019 49.50 49.59 49.46 49.55 1,727,138 -0.10(-0.20%)
Jun 03, 2019 49.54 49.70 49.50 49.65 1,105,580 +0.19(+0.38%)
May 31, 2019 49.32 49.47 49.31 49.47 995,655 +0.26(+0.53%)
May 30, 2019 49.10 49.22 49.07 49.20 336,765 +0.10(+0.20%)
May 29, 2019 49.19 49.23 49.09 49.10 459,550 -0.01(-0.02%)
May 28, 2019 49.03 49.11 49.01 49.11 650,207 +0.15(+0.31%)
May 24, 2019 48.96 48.97 48.92 48.96 235,063 -0.01(-0.02%)
May 23, 2019 48.85 49.03 48.85 48.97 593,792 +0.20(+0.41%)
May 22, 2019 48.71 48.78 48.70 48.77 519,513 +0.10(+0.20%)
May 21, 2019 48.71 48.80 48.65 48.67 1,095,968 -0.05(-0.11%)
May 20, 2019 48.80 48.81 48.71 48.72 247,995 -0.08(-0.17%)
May 17, 2019 48.84 48.84 48.75 48.80 243,892 +0.03(+0.06%)
May 16, 2019 48.76 48.79 48.72 48.78 277,415 -0.05(-0.11%)
May 15, 2019 48.86 48.88 48.79 48.83 411,923 +0.09(+0.19%)
May 14, 2019 48.73 48.75 48.70 48.74 217,311 -0.01(-0.02%)
May 13, 2019 48.73 48.79 48.71 48.75 248,893 +0.18(+0.37%)
May 10, 2019 48.60 48.65 48.55 48.57 713,578 -0.01(-0.02%)
May 09, 2019 48.61 48.67 48.56 48.58 425,197 +0.06(+0.13%)
May 08, 2019 48.61 48.61 48.48 48.51 359,145 -0.05(-0.11%)
May 07, 2019 48.52 48.59 48.52 48.57 427,390 +0.12(+0.24%)
May 06, 2019 48.51 48.51 48.45 48.45 1,077,446 +0.08(+0.17%)
May 03, 2019 48.34 48.40 48.34 48.37 1,111,421 +0.05(+0.11%)
May 02, 2019 48.37 48.40 48.31 48.32 319,981 -0.12(-0.24%)
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.