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, 2016 45.52 45.58 45.49 45.52 162,190 -0.14(-0.30%)
Nov 29, 2016 45.60 45.68 45.56 45.65 110,339 +0.03(+0.06%)
Nov 28, 2016 45.58 45.64 45.58 45.63 46,974 +0.10(+0.22%)
Nov 25, 2016 45.49 45.52 45.45 45.52 47,540 -0.02(-0.04%)
Nov 23, 2016 45.54 45.54 45.54 0 -0.12(-0.26%)
Nov 22, 2016 45.64 45.71 45.62 45.66 322,295 +0.04(+0.09%)
Nov 21, 2016 45.61 45.66 45.58 45.62 131,016 +0.00(+0.00%)
Nov 18, 2016 45.72 45.75 45.58 45.62 233,559 -0.14(-0.32%)
Nov 17, 2016 45.80 45.84 45.71 45.76 167,928 -0.12(-0.26%)
Nov 16, 2016 45.76 45.88 45.76 45.88 265,397 +0.03(+0.08%)
Nov 15, 2016 45.81 45.90 45.80 45.85 253,298 -0.01(-0.02%)
Nov 14, 2016 45.89 45.97 45.80 45.86 165,983 -0.17(-0.37%)
Nov 11, 2016 46.15 46.20 46.02 46.03 124,626 -0.09(-0.20%)
Nov 10, 2016 46.17 46.34 46.09 46.12 183,396 -0.14(-0.31%)
Nov 09, 2016 46.59 46.59 46.26 46.26 540,233 -0.42(-0.91%)
Nov 08, 2016 46.77 46.80 46.66 46.69 125,395 -0.10(-0.22%)
Nov 07, 2016 46.82 46.82 46.77 46.79 75,267 -0.13(-0.27%)
Nov 04, 2016 46.85 46.93 46.85 46.92 65,664 +0.06(+0.13%)
Nov 03, 2016 46.79 46.86 46.79 46.86 104,236 +0.02(+0.04%)
Nov 02, 2016 46.79 46.89 46.77 46.84 81,689 +0.09(+0.20%)
Nov 01, 2016 46.67 46.79 46.64 46.75 456,385 +0.03(+0.07%)
Oct 31, 2016 46.74 46.74 46.68 46.72 147,362 +0.04(+0.09%)
Oct 28, 2016 46.64 46.72 46.63 46.67 72,418 +0.02(+0.04%)
Oct 27, 2016 46.69 46.69 46.63 46.66 62,379 -0.13(-0.27%)
Oct 26, 2016 46.77 46.80 46.76 46.78 43,812 -0.06(-0.13%)
Oct 25, 2016 46.77 46.86 46.77 46.84 38,560 +0.01(+0.02%)
Oct 24, 2016 46.87 46.87 46.79 46.83 39,455 -0.05(-0.11%)
Oct 21, 2016 46.88 46.89 46.83 46.89 51,159 +0.03(+0.06%)
Oct 20, 2016 46.89 46.90 46.83 46.86 37,363 -0.01(-0.02%)
Oct 19, 2016 46.85 46.90 46.83 46.87 42,520 +0.00(+0.00%)
Oct 18, 2016 46.80 46.89 46.79 46.87 85,978 +0.04(+0.09%)
Oct 17, 2016 46.74 46.83 46.74 46.83 77,517 +0.09(+0.19%)
Oct 14, 2016 46.73 46.82 46.73 46.74 39,184 -0.09(-0.19%)
Oct 13, 2016 46.78 46.84 46.77 46.83 41,699 +0.08(+0.16%)
Oct 12, 2016 46.70 46.85 46.66 46.75 107,077 +0.01(+0.02%)
Oct 11, 2016 46.72 46.80 46.68 46.74 59,949 +0.03(+0.05%)
Oct 10, 2016 46.74 46.90 46.68 46.72 54,210 -0.11(-0.24%)
Oct 07, 2016 46.81 46.83 46.74 46.83 33,373 +0.03(+0.07%)
Oct 06, 2016 46.80 46.84 46.77 46.79 46,136 -0.07(-0.14%)
Oct 05, 2016 46.91 46.91 46.79 46.86 76,581 -0.07(-0.14%)
Oct 04, 2016 47.01 47.01 46.90 46.93 77,076 -0.11(-0.23%)
Oct 03, 2016 47.12 47.12 47.02 47.04 498,243 -0.08(-0.17%)
Sep 30, 2016 47.16 47.20 47.07 47.12 50,494 -0.06(-0.13%)
Sep 29, 2016 47.09 47.22 47.09 47.18 44,919 +0.00(+0.00%)
Sep 28, 2016 47.20 47.23 47.16 47.18 123,647 -0.00(-0.01%)
Sep 27, 2016 47.23 47.23 47.14 47.18 36,664 +0.02(+0.04%)
Sep 26, 2016 47.12 47.17 47.07 47.16 122,282 +0.11(+0.23%)
Sep 23, 2016 47.03 47.08 46.99 47.05 57,113 +0.03(+0.05%)
Sep 22, 2016 46.98 47.06 46.98 47.03 73,319 +0.07(+0.14%)
Sep 21, 2016 46.87 46.98 46.84 46.96 48,465 +0.02(+0.05%)
Sep 20, 2016 46.93 46.97 46.89 46.94 82,382 +0.04(+0.08%)
Sep 19, 2016 46.89 46.94 46.88 46.90 146,330 -0.01(-0.01%)
Sep 16, 2016 46.92 46.94 46.89 46.91 46,639 +0.01(+0.02%)
Sep 15, 2016 46.87 46.94 46.86 46.90 182,831 -0.01(-0.02%)
Sep 14, 2016 46.83 46.93 46.83 46.91 122,987 +0.09(+0.20%)
Sep 13, 2016 46.89 46.92 46.75 46.81 65,371 -0.09(-0.20%)
Sep 12, 2016 46.83 46.93 46.82 46.91 86,050 +0.03(+0.07%)
Sep 09, 2016 46.91 46.91 46.84 46.87 122,646 -0.11(-0.23%)
Sep 08, 2016 47.09 47.12 46.95 46.98 94,858 -0.16(-0.34%)
Sep 07, 2016 47.17 47.18 47.11 47.14 51,997 +0.02(+0.04%)
Sep 06, 2016 46.97 47.14 46.94 47.13 86,465 +0.19(+0.40%)
Sep 02, 2016 47.00 46.94 46.94 46.94 82,658 -0.08(-0.16%)
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.