Skip to main content

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

50.71 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 47,309 +0.20(+0.45%)
Jul 30, 2015 44.86 44.94 44.86 44.93 26,800 +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 44.99 41,208 -0.04(-0.10%)
Jul 27, 2015 45.00 45.06 44.99 45.04 38,519 +0.11(+0.24%)
Jul 24, 2015 44.89 44.94 44.83 44.93 30,735 +0.06(+0.14%)
Jul 23, 2015 44.74 44.89 44.74 44.87 35,544 +0.09(+0.21%)
Jul 22, 2015 44.77 44.84 44.77 44.78 34,613 +0.00(+0.00%)
Jul 21, 2015 44.68 44.80 44.68 44.78 33,975 +0.08(+0.19%)
Jul 20, 2015 44.67 44.72 44.67 44.69 62,227 -0.06(-0.13%)
Jul 17, 2015 44.72 44.80 44.72 44.75 43,194 -0.05(-0.11%)
Jul 16, 2015 44.72 44.83 44.71 44.80 41,631 -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 31,197 +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 43,685 -0.18(-0.39%)
Jul 09, 2015 44.94 45.08 44.79 44.89 45,317 -0.20(-0.44%)
Jul 08, 2015 45.04 45.11 44.99 45.08 42,891 +0.14(+0.31%)
Jul 07, 2015 45.04 45.12 44.94 44.94 48,185 +0.06(+0.13%)
Jul 06, 2015 44.88 44.95 44.79 44.89 37,218 +0.20(+0.45%)
Jul 02, 2015 44.74 44.69 44.69 44.69 46,795 +0.11(+0.24%)
Jul 01, 2015 44.58 44.65 44.54 44.58 215,324 -0.16(-0.36%)
Jun 30, 2015 44.72 44.83 44.72 44.74 40,998 -0.04(-0.09%)
Jun 29, 2015 44.66 44.83 44.64 44.78 35,208 +0.32(+0.71%)
Jun 26, 2015 44.51 44.56 44.45 44.46 58,692 -0.12(-0.28%)
Jun 25, 2015 44.62 44.64 44.54 44.58 62,680 -0.06(-0.13%)
Jun 24, 2015 44.59 44.67 44.55 44.65 69,517 +0.07(+0.16%)
Jun 23, 2015 44.58 44.67 44.56 44.58 95,044 -0.09(-0.21%)
Jun 22, 2015 44.76 44.81 44.66 44.67 54,942 -0.23(-0.50%)
Jun 19, 2015 44.80 44.90 44.80 44.90 44,379 +0.18(+0.41%)
Jun 18, 2015 44.71 44.79 44.65 44.71 23,332 -0.06(-0.14%)
Jun 17, 2015 44.60 44.82 44.51 44.77 34,131 +0.10(+0.23%)
Jun 16, 2015 44.62 44.69 44.61 44.67 32,518 +0.08(+0.18%)
Jun 15, 2015 44.68 44.68 44.55 44.59 33,837 +0.10(+0.23%)
Jun 12, 2015 44.48 44.59 44.48 44.49 38,242 -0.03(-0.06%)
Jun 11, 2015 44.39 44.53 44.34 44.51 44,312 +0.19(+0.42%)
Jun 10, 2015 44.39 44.41 44.32 44.33 69,911 -0.12(-0.26%)
Jun 09, 2015 44.50 44.50 44.41 44.44 46,825 -0.08(-0.17%)
Jun 08, 2015 44.58 44.64 44.52 44.52 43,634 +0.06(+0.13%)
Jun 05, 2015 44.44 44.54 44.40 44.46 68,337 -0.20(-0.45%)
Jun 04, 2015 44.59 44.73 44.59 44.66 44,103 +0.12(+0.27%)
Jun 03, 2015 44.68 44.68 44.53 44.54 67,632 -0.23(-0.50%)
Jun 02, 2015 44.85 44.85 44.73 44.77 39,746 -0.18(-0.39%)
Jun 01, 2015 45.09 45.15 44.90 44.95 227,019 -0.12(-0.26%)
May 29, 2015 45.07 45.14 45.06 45.06 54,592 -0.01(-0.02%)
May 28, 2015 45.05 45.16 44.99 45.07 47,338 +0.08(+0.19%)
May 27, 2015 44.98 44.99 44.90 44.99 34,463 +0.01(+0.02%)
May 26, 2015 44.85 44.99 44.85 44.98 27,603 +0.12(+0.26%)
May 22, 2015 44.86 44.86 44.86 44.86 41,637 -0.08(-0.18%)
May 21, 2015 44.84 45.01 44.84 44.94 47,598 +0.14(+0.31%)
May 20, 2015 44.72 44.94 44.72 44.80 50,417 +0.07(+0.17%)
May 19, 2015 44.77 44.86 44.68 44.73 49,761 -0.13(-0.30%)
May 18, 2015 44.98 44.98 44.86 44.86 58,315 -0.17(-0.37%)
May 15, 2015 44.97 45.07 44.94 45.03 28,286 +0.16(+0.35%)
May 14, 2015 44.80 44.90 44.80 44.87 23,713 +0.11(+0.24%)
May 13, 2015 44.86 44.87 44.76 44.76 31,079 +0.01(+0.02%)
May 12, 2015 44.70 44.82 44.66 44.75 37,157 +0.02(+0.04%)
May 11, 2015 44.94 44.94 44.74 44.74 42,510 -0.23(-0.52%)
May 08, 2015 45.11 45.11 44.96 44.97 27,729 +0.15(+0.33%)
May 07, 2015 44.79 44.86 44.76 44.82 64,113 +0.06(+0.13%)
May 06, 2015 44.82 44.85 44.74 44.76 25,810 -0.13(-0.30%)
May 05, 2015 44.99 44.99 44.81 44.89 47,188 -0.03(-0.07%)
May 04, 2015 45.01 45.04 44.93 44.93 73,046 -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.