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 (%)
Nov 30, 2020 53.57 53.59 53.54 53.57 790,929 +0.01(+0.02%)
Nov 27, 2020 53.53 53.56 53.51 53.56 223,759 +0.07(+0.14%)
Nov 25, 2020 53.49 53.53 53.48 53.49 455,246 +0.01(+0.02%)
Nov 24, 2020 53.49 53.49 53.44 53.48 510,483 -0.03(-0.05%)
Nov 23, 2020 53.52 53.52 53.49 53.50 686,120 -0.05(-0.09%)
Nov 20, 2020 53.50 53.55 53.50 53.55 590,743 +0.05(+0.09%)
Nov 19, 2020 53.49 53.52 53.49 53.50 1,063,542 +0.03(+0.05%)
Nov 18, 2020 53.49 53.50 53.43 53.48 1,245,635 -0.02(-0.03%)
Nov 17, 2020 53.46 53.50 53.46 53.49 1,381,173 +0.07(+0.14%)
Nov 16, 2020 53.42 53.44 53.40 53.42 1,186,164 -0.01(-0.02%)
Nov 13, 2020 53.44 53.46 53.42 53.43 943,578 -0.02(-0.03%)
Nov 12, 2020 53.38 53.47 53.38 53.45 1,555,741 +0.14(+0.26%)
Nov 11, 2020 53.26 53.32 53.25 53.31 605,544 +0.04(+0.07%)
Nov 10, 2020 53.26 53.32 53.25 53.27 977,889 -0.08(-0.15%)
Nov 09, 2020 53.34 53.36 53.25 53.36 1,156,981 -0.21(-0.39%)
Nov 06, 2020 53.56 53.58 53.52 53.57 2,131,485 -0.09(-0.17%)
Nov 05, 2020 53.68 53.68 53.61 53.66 612,549 -0.01(-0.02%)
Nov 04, 2020 53.62 53.69 53.62 53.67 728,859 +0.23(+0.43%)
Nov 03, 2020 53.44 53.46 53.41 53.44 294,402 -0.05(-0.09%)
Nov 02, 2020 53.52 53.54 53.48 53.49 1,120,942 +0.02(+0.03%)
Oct 30, 2020 53.52 53.53 53.45 53.47 1,651,929 -0.07(-0.14%)
Oct 29, 2020 53.63 53.63 53.51 53.54 767,950 -0.08(-0.15%)
Oct 28, 2020 53.67 53.68 53.62 53.62 1,636,314 +0.00(+0.00%)
Oct 27, 2020 53.61 53.64 53.60 53.62 213,951 +0.05(+0.09%)
Oct 26, 2020 53.54 53.60 53.54 53.58 262,998 +0.07(+0.14%)
Oct 23, 2020 53.45 53.53 53.45 53.50 427,172 +0.03(+0.05%)
Oct 22, 2020 53.53 53.54 53.47 53.48 403,722 -0.09(-0.17%)
Oct 21, 2020 53.55 53.58 53.53 53.57 229,630 -0.04(-0.07%)
Oct 20, 2020 53.60 53.63 53.58 53.61 269,131 -0.04(-0.07%)
Oct 19, 2020 53.63 53.66 53.60 53.64 345,921 -0.05(-0.09%)
Oct 16, 2020 53.69 53.73 53.67 53.69 421,834 -0.01(-0.02%)
Oct 15, 2020 53.76 53.76 53.69 53.70 323,645 -0.04(-0.07%)
Oct 14, 2020 53.74 53.75 53.71 53.73 159,450 +0.01(+0.02%)
Oct 13, 2020 53.69 53.73 53.69 53.72 315,566 +0.07(+0.14%)
Oct 12, 2020 53.62 53.65 53.61 53.65 176,282 +0.03(+0.05%)
Oct 09, 2020 53.62 53.66 53.58 53.62 436,868 -0.03(-0.05%)
Oct 08, 2020 53.62 53.65 53.61 53.65 343,809 +0.06(+0.10%)
Oct 07, 2020 53.62 53.63 53.56 53.60 415,932 -0.07(-0.14%)
Oct 06, 2020 53.61 53.72 53.60 53.67 1,148,223 +0.05(+0.09%)
Oct 05, 2020 53.71 53.72 53.61 53.62 519,187 -0.16(-0.29%)
Oct 02, 2020 53.84 53.84 53.76 53.78 2,081,826 -0.05(-0.09%)
Oct 01, 2020 53.76 53.84 53.72 53.83 427,410 +0.02(+0.03%)
Sep 30, 2020 53.86 53.86 53.77 53.81 412,033 -0.06(-0.12%)
Sep 29, 2020 53.87 53.89 53.86 53.87 307,460 +0.03(+0.05%)
Sep 28, 2020 53.83 53.86 53.83 53.85 330,383 +0.01(+0.02%)
Sep 25, 2020 53.86 53.86 53.83 53.84 353,324 +0.03(+0.05%)
Sep 24, 2020 53.83 53.83 53.81 53.81 656,410 -0.01(-0.02%)
Sep 23, 2020 53.82 53.82 53.77 53.82 505,490 +0.02(+0.03%)
Sep 22, 2020 53.82 53.84 53.80 53.80 462,534 +0.00(+0.00%)
Sep 21, 2020 53.85 53.86 53.80 53.80 528,101 +0.05(+0.09%)
Sep 18, 2020 53.80 53.81 53.75 53.75 756,048 -0.02(-0.03%)
Sep 17, 2020 53.86 53.86 53.77 53.77 421,640 -0.02(-0.03%)
Sep 16, 2020 53.84 53.84 53.75 53.79 312,939 +0.01(+0.02%)
Sep 15, 2020 53.80 53.81 53.78 53.78 276,443 -0.02(-0.03%)
Sep 14, 2020 53.85 53.86 53.79 53.80 254,131 -0.04(-0.07%)
Sep 11, 2020 53.81 53.84 53.80 53.84 1,576,764 +0.05(+0.09%)
Sep 10, 2020 53.74 53.80 53.71 53.79 832,600 +0.03(+0.05%)
Sep 09, 2020 53.78 53.79 53.73 53.76 361,592 +0.01(+0.02%)
Sep 08, 2020 53.75 53.81 53.75 53.75 319,451 +0.05(+0.09%)
Sep 04, 2020 53.80 53.81 53.67 53.71 493,563 -0.14(-0.26%)
Sep 03, 2020 53.85 53.92 53.84 53.85 385,263 +0.02(+0.03%)
Sep 02, 2020 53.79 53.85 53.78 53.83 358,324 +0.02(+0.03%)
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.