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, 2015 45.10 45.13 45.06 45.13 47,307 +0.20(+0.45%)
Jul 30, 2015 44.86 44.95 44.86 44.93 26,799 +0.02(+0.03%)
Jul 29, 2015 44.96 44.97 44.88 44.91 28,213 -0.08(-0.18%)
Jul 28, 2015 44.96 45.02 44.96 45.00 41,207 -0.04(-0.10%)
Jul 27, 2015 45.00 45.06 45.00 45.04 38,518 +0.11(+0.24%)
Jul 24, 2015 44.89 44.95 44.83 44.93 30,734 +0.06(+0.14%)
Jul 23, 2015 44.74 44.89 44.74 44.87 35,543 +0.09(+0.21%)
Jul 22, 2015 44.77 44.84 44.77 44.78 34,612 +0.00(+0.00%)
Jul 21, 2015 44.68 44.80 44.68 44.78 33,974 +0.08(+0.19%)
Jul 20, 2015 44.67 44.72 44.67 44.69 62,225 -0.06(-0.13%)
Jul 17, 2015 44.72 44.80 44.72 44.75 43,193 -0.05(-0.11%)
Jul 16, 2015 44.72 44.83 44.71 44.80 41,630 -0.01(-0.02%)
Jul 15, 2015 44.70 44.85 44.69 44.81 29,581 +0.08(+0.17%)
Jul 14, 2015 44.75 44.76 44.67 44.74 31,196 +0.13(+0.28%)
Jul 13, 2015 44.61 44.69 44.58 44.61 30,135 -0.10(-0.22%)
Jul 10, 2015 44.76 44.87 44.65 44.71 43,684 -0.18(-0.39%)
Jul 09, 2015 44.94 45.08 44.79 44.89 45,316 -0.20(-0.44%)
Jul 08, 2015 45.04 45.11 45.00 45.08 42,890 +0.14(+0.31%)
Jul 07, 2015 45.04 45.12 44.95 44.95 48,183 +0.06(+0.13%)
Jul 06, 2015 44.88 44.95 44.79 44.89 37,217 +0.20(+0.45%)
Jul 02, 2015 44.74 44.69 44.69 44.69 46,794 +0.11(+0.24%)
Jul 01, 2015 44.58 44.65 44.54 44.58 215,319 -0.16(-0.36%)
Jun 30, 2015 44.72 44.83 44.72 44.74 40,997 -0.04(-0.09%)
Jun 29, 2015 44.66 44.83 44.64 44.78 35,207 +0.32(+0.71%)
Jun 26, 2015 44.51 44.56 44.45 44.46 58,690 -0.12(-0.28%)
Jun 25, 2015 44.62 44.64 44.54 44.59 62,678 -0.06(-0.13%)
Jun 24, 2015 44.59 44.68 44.55 44.65 69,515 +0.07(+0.16%)
Jun 23, 2015 44.58 44.67 44.56 44.58 95,041 -0.09(-0.21%)
Jun 22, 2015 44.76 44.81 44.66 44.67 54,941 -0.23(-0.50%)
Jun 19, 2015 44.80 44.90 44.80 44.90 44,378 +0.18(+0.41%)
Jun 18, 2015 44.71 44.79 44.65 44.72 23,332 -0.06(-0.13%)
Jun 17, 2015 44.60 44.82 44.51 44.78 34,130 +0.10(+0.23%)
Jun 16, 2015 44.62 44.69 44.61 44.67 32,517 +0.08(+0.18%)
Jun 15, 2015 44.68 44.68 44.56 44.59 33,836 +0.10(+0.23%)
Jun 12, 2015 44.48 44.60 44.48 44.49 38,241 -0.03(-0.06%)
Jun 11, 2015 44.39 44.53 44.34 44.51 44,311 +0.19(+0.42%)
Jun 10, 2015 44.40 44.41 44.32 44.33 69,909 -0.12(-0.26%)
Jun 09, 2015 44.50 44.50 44.41 44.45 46,823 -0.08(-0.17%)
Jun 08, 2015 44.58 44.64 44.52 44.52 43,632 +0.06(+0.13%)
Jun 05, 2015 44.45 44.54 44.41 44.46 68,336 -0.20(-0.45%)
Jun 04, 2015 44.59 44.73 44.59 44.67 44,102 +0.12(+0.27%)
Jun 03, 2015 44.68 44.68 44.53 44.55 67,630 -0.23(-0.50%)
Jun 02, 2015 44.85 44.85 44.73 44.77 39,745 -0.18(-0.39%)
Jun 01, 2015 45.09 45.15 44.90 44.95 227,013 -0.12(-0.26%)
May 29, 2015 45.07 45.14 45.06 45.06 54,591 -0.01(-0.02%)
May 28, 2015 45.05 45.16 44.99 45.07 47,337 +0.08(+0.19%)
May 27, 2015 44.98 44.99 44.90 44.99 34,462 +0.01(+0.02%)
May 26, 2015 44.85 44.99 44.85 44.98 27,602 +0.12(+0.26%)
May 22, 2015 44.86 44.86 44.86 44.86 41,636 -0.08(-0.18%)
May 21, 2015 44.85 45.01 44.85 44.94 47,596 +0.14(+0.31%)
May 20, 2015 44.72 44.94 44.72 44.80 50,416 +0.08(+0.17%)
May 19, 2015 44.77 44.86 44.68 44.73 49,760 -0.13(-0.30%)
May 18, 2015 44.98 44.98 44.86 44.86 58,314 -0.17(-0.37%)
May 15, 2015 44.97 45.08 44.94 45.03 28,285 +0.16(+0.35%)
May 14, 2015 44.80 44.90 44.80 44.87 23,712 +0.11(+0.24%)
May 13, 2015 44.86 44.87 44.76 44.76 31,078 +0.01(+0.02%)
May 12, 2015 44.70 44.82 44.66 44.75 37,156 +0.02(+0.04%)
May 11, 2015 44.94 44.94 44.74 44.74 42,509 -0.23(-0.52%)
May 08, 2015 45.11 45.11 44.96 44.97 27,728 +0.15(+0.33%)
May 07, 2015 44.79 44.86 44.76 44.82 64,112 +0.06(+0.13%)
May 06, 2015 44.82 44.85 44.74 44.76 25,810 -0.13(-0.30%)
May 05, 2015 45.00 45.00 44.81 44.90 47,187 -0.03(-0.07%)
May 04, 2015 45.01 45.04 44.93 44.93 73,044 -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.