Skip to main content

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

49.56 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 49.48 49.56 49.47 49.56 1,317,340 +0.01(+0.02%)
Nov 23, 2022 49.40 49.56 49.40 49.55 1,072,442 +0.17(+0.34%)
Nov 22, 2022 49.37 49.43 49.33 49.38 744,426 +0.13(+0.26%)
Nov 21, 2022 49.40 49.43 49.24 49.25 629,845 -0.03(-0.06%)
Nov 18, 2022 49.40 49.43 49.27 49.28 1,084,687 -0.14(-0.28%)
Nov 17, 2022 49.45 49.46 49.35 49.42 762,478 -0.20(-0.40%)
Nov 16, 2022 49.59 49.67 49.51 49.62 1,774,377 +0.18(+0.36%)
Nov 15, 2022 49.38 49.46 49.28 49.44 1,884,890 +0.23(+0.47%)
Nov 14, 2022 49.22 49.23 49.12 49.21 618,759 -0.04(-0.08%)
Nov 11, 2022 49.19 49.31 49.17 49.25 555,508 -0.09(-0.18%)
Nov 10, 2022 49.12 49.35 49.11 49.34 1,556,178 +0.78(+1.61%)
Nov 09, 2022 48.41 48.58 48.37 48.56 1,001,643 +0.14(+0.29%)
Nov 08, 2022 48.28 48.46 48.28 48.42 1,648,521 +0.21(+0.44%)
Nov 07, 2022 48.32 48.34 48.20 48.21 770,393 -0.12(-0.25%)
Nov 04, 2022 48.35 48.47 48.26 48.33 1,404,887 +0.02(+0.04%)
Nov 03, 2022 48.19 48.36 48.17 48.31 1,771,220 -0.17(-0.35%)
Nov 02, 2022 48.58 48.40 48.48 1,337,074 -0.05(-0.10%)
Nov 01, 2022 48.84 48.84 48.51 48.53 1,077,384 -0.05(-0.10%)
Oct 31, 2022 48.59 48.65 48.47 48.58 946,111 -0.15(-0.31%)
Oct 28, 2022 48.72 48.86 48.65 48.73 800,952 -0.22(-0.45%)
Oct 27, 2022 48.80 48.98 48.71 48.95 1,574,341 +0.27(+0.55%)
Oct 26, 2022 48.60 48.74 48.59 48.68 1,071,682 +0.15(+0.31%)
Oct 25, 2022 48.50 48.63 48.47 48.53 1,229,101 +0.34(+0.70%)
Oct 24, 2022 48.20 48.33 48.09 48.19 2,482,283 -0.03(-0.06%)
Oct 21, 2022 48.03 48.30 47.99 48.22 2,008,359 +0.20(+0.42%)
Oct 20, 2022 48.19 48.27 47.99 48.02 2,266,732 -0.24(-0.50%)
Oct 19, 2022 48.34 48.40 48.23 48.26 1,174,772 -0.32(-0.66%)
Oct 18, 2022 48.62 48.68 48.44 48.58 704,184 +0.09(+0.19%)
Oct 17, 2022 48.68 48.72 48.47 48.49 1,640,748 +0.04(+0.08%)
Oct 14, 2022 48.78 48.78 48.40 48.45 1,401,064 -0.14(-0.29%)
Oct 13, 2022 48.33 48.74 48.31 48.59 1,237,085 -0.22(-0.45%)
Oct 12, 2022 48.65 48.84 48.65 48.81 704,099 +0.13(+0.27%)
Oct 11, 2022 48.72 48.86 48.62 48.68 1,195,872 +0.15(+0.31%)
Oct 10, 2022 48.70 48.72 48.47 48.53 511,424 -0.21(-0.43%)
Oct 07, 2022 48.76 48.85 48.72 48.74 857,736 -0.18(-0.37%)
Oct 06, 2022 49.06 49.11 48.91 48.92 1,198,183 -0.20(-0.41%)
Oct 05, 2022 49.21 49.24 49.05 49.12 952,656 -0.30(-0.61%)
Oct 04, 2022 49.47 49.59 49.35 49.41 1,016,209 +0.11(+0.22%)
Oct 03, 2022 49.25 49.58 48.71 49.30 2,641,087 +0.38(+0.77%)
Sep 30, 2022 49.15 49.22 48.82 48.93 2,652,517 -0.12(-0.24%)
Sep 29, 2022 48.97 49.13 48.92 49.05 992,019 -0.17(-0.34%)
Sep 28, 2022 48.94 49.25 48.83 49.22 2,007,141 +0.75(+1.54%)
Sep 27, 2022 48.69 48.72 48.44 48.47 2,274,300 -0.17(-0.35%)
Sep 26, 2022 48.96 48.98 48.57 48.64 2,322,957 -0.51(-1.03%)
Sep 23, 2022 49.17 49.21 49.01 49.15 1,582,146 -0.05(-0.10%)
Sep 22, 2022 49.34 49.37 49.15 49.20 3,008,809 -0.46(-0.92%)
Sep 21, 2022 49.64 49.73 49.37 49.65 888,203 +0.05(+0.10%)
Sep 20, 2022 49.58 49.67 49.53 49.60 1,423,052 -0.16(-0.32%)
Sep 19, 2022 49.73 49.82 49.71 49.76 1,713,591 -0.14(-0.28%)
Sep 16, 2022 49.81 49.95 49.78 49.90 810,120 +0.08(+0.16%)
Sep 15, 2022 49.87 49.89 49.79 49.82 587,286 -0.12(-0.24%)
Sep 14, 2022 49.92 50.06 49.90 49.94 1,112,359 -0.05(-0.10%)
Sep 13, 2022 49.96 50.02 49.90 49.99 1,457,001 -0.28(-0.55%)
Sep 12, 2022 50.40 50.44 50.22 50.27 642,870 -0.04(-0.08%)
Sep 09, 2022 50.40 50.46 50.27 50.31 446,890 -0.04(-0.08%)
Sep 08, 2022 50.45 50.53 50.34 50.35 525,375 -0.14(-0.28%)
Sep 07, 2022 50.37 50.50 50.35 50.49 476,742 +0.24(+0.48%)
Sep 06, 2022 50.41 50.41 50.22 50.25 1,010,224 -0.37(-0.73%)
Sep 02, 2022 50.57 50.70 50.51 50.62 972,985 +0.23(+0.45%)
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.