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

57.37 USD -0.05 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 57.29 57.38 57.29 57.37 714,221 -0.05(-0.09%)
Jul 22, 2021 57.33 57.46 57.33 57.42 194,327 +0.09(+0.16%)
Jul 21, 2021 57.39 57.41 57.32 57.33 268,016 -0.18(-0.31%)
Jul 20, 2021 57.65 57.68 57.48 57.51 348,513 +0.01(+0.02%)
Jul 19, 2021 57.43 57.56 57.42 57.50 387,156 +0.28(+0.49%)
Jul 16, 2021 57.11 57.24 57.11 57.22 1,974,203 +0.00(+0.00%)
Jul 15, 2021 57.18 57.26 57.12 57.22 254,359 +0.08(+0.14%)
Jul 14, 2021 57.07 57.14 57.05 57.14 3,765,652 +0.15(+0.26%)
Jul 13, 2021 57.09 57.11 56.96 56.99 3,768,881 -0.12(-0.21%)
Jul 12, 2021 57.15 57.16 57.08 57.11 208,953 -0.03(-0.05%)
Jul 09, 2021 57.16 57.17 57.12 57.14 189,414 -0.16(-0.28%)
Jul 08, 2021 57.24 57.34 57.23 57.30 283,020 +0.12(+0.21%)
Jul 07, 2021 57.12 57.21 57.10 57.18 146,164 +0.07(+0.12%)
Jul 06, 2021 56.94 57.13 56.94 57.11 293,820 +0.19(+0.33%)
Jul 02, 2021 56.85 56.92 56.83 56.92 184,015 +0.14(+0.25%)
Jul 01, 2021 56.81 56.83 56.74 56.78 166,816 -0.09(-0.16%)
Jun 30, 2021 56.86 56.91 56.85 56.87 140,947 +0.04(+0.07%)
Jun 29, 2021 56.76 56.83 56.76 56.83 393,819 +0.03(+0.05%)
Jun 28, 2021 56.77 56.84 56.76 56.80 231,320 +0.08(+0.14%)
Jun 25, 2021 56.79 56.80 56.66 56.72 2,055,336 -0.05(-0.09%)
Jun 24, 2021 56.79 56.81 56.75 56.77 140,352 -0.02(-0.04%)
Jun 23, 2021 56.82 56.87 56.77 56.79 175,877 -0.08(-0.14%)
Jun 22, 2021 56.77 56.87 56.77 56.87 202,763 +0.10(+0.18%)
Jun 21, 2021 56.74 56.81 56.70 56.77 562,525 -0.07(-0.12%)
Jun 18, 2021 56.73 56.85 56.60 56.84 1,946,461 +0.09(+0.16%)
Jun 17, 2021 56.70 56.82 56.69 56.75 279,003 +0.06(+0.11%)
Jun 16, 2021 57.00 57.02 56.64 56.69 279,651 -0.30(-0.53%)
Jun 15, 2021 56.96 56.99 56.95 56.99 135,811 +0.01(+0.02%)
Jun 14, 2021 57.04 57.05 56.97 56.98 215,773 -0.11(-0.19%)
Jun 11, 2021 57.14 57.14 57.07 57.09 310,834 -0.07(-0.12%)
Jun 10, 2021 56.99 57.16 56.97 57.16 255,538 +0.11(+0.19%)
Jun 09, 2021 57.08 57.11 57.03 57.05 240,311 +0.08(+0.14%)
Jun 08, 2021 56.98 56.98 56.95 56.97 154,016 +0.08(+0.14%)
Jun 07, 2021 56.87 56.90 56.86 56.89 183,674 -0.01(-0.02%)
Jun 04, 2021 56.81 56.91 56.81 56.90 474,102 +0.18(+0.32%)
Jun 03, 2021 56.78 56.78 56.71 56.72 228,499 -0.11(-0.19%)
Jun 02, 2021 56.84 56.86 56.82 56.83 282,901 +0.02(+0.04%)
Jun 01, 2021 56.78 56.81 56.74 56.81 742,534 -0.03(-0.05%)
May 28, 2021 56.82 56.91 56.82 56.84 245,408 -0.01(-0.02%)
May 27, 2021 56.80 56.85 56.78 56.85 252,866 -0.03(-0.05%)
May 26, 2021 56.89 56.93 56.86 56.88 279,615 -0.03(-0.05%)
May 25, 2021 56.82 56.92 56.82 56.91 611,654 +0.12(+0.21%)
May 24, 2021 56.77 56.82 56.76 56.79 582,456 +0.05(+0.09%)
May 21, 2021 56.78 56.79 56.72 56.74 146,251 -0.01(-0.02%)
May 20, 2021 56.66 56.76 56.66 56.75 182,040 +0.12(+0.21%)
May 19, 2021 56.73 56.79 56.59 56.63 624,103 -0.10(-0.18%)
May 18, 2021 56.71 56.75 56.68 56.73 260,862 +0.02(+0.04%)
May 17, 2021 56.72 56.74 56.70 56.71 257,429 -0.03(-0.05%)
May 14, 2021 56.73 56.76 56.70 56.74 167,269 +0.05(+0.09%)
May 13, 2021 56.62 56.70 56.60 56.69 215,609 +0.11(+0.19%)
May 12, 2021 56.59 56.63 56.57 56.58 319,056 -0.18(-0.32%)
May 11, 2021 56.75 56.78 56.73 56.76 257,293 -0.04(-0.07%)
May 10, 2021 56.87 56.91 56.79 56.80 343,823 -0.05(-0.09%)
May 07, 2021 56.90 56.98 56.83 56.85 2,085,489 +0.06(+0.11%)
May 06, 2021 56.77 56.84 56.77 56.79 167,054 -0.01(-0.02%)
May 05, 2021 56.72 56.81 56.71 56.80 266,300 +0.07(+0.12%)
May 04, 2021 56.77 56.83 56.72 56.73 558,999 +0.04(+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.