Skip to main content

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

50.65 -0.05 (-0.10%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.04 52.07 51.96 52.01 399,461 -0.06(-0.12%)
Mar 30, 2021 52.01 52.08 51.98 52.07 678,018 -0.02(-0.04%)
Mar 29, 2021 52.22 52.22 52.07 52.09 958,746 -0.10(-0.19%)
Mar 26, 2021 52.20 52.27 52.19 52.19 718,386 -0.10(-0.19%)
Mar 25, 2021 52.33 52.35 52.24 52.29 352,949 -0.01(-0.02%)
Mar 24, 2021 52.22 52.31 52.20 52.30 1,660,377 +0.02(+0.04%)
Mar 23, 2021 52.19 52.28 52.17 52.28 444,578 +0.15(+0.28%)
Mar 22, 2021 52.11 52.15 52.09 52.13 494,453 +0.07(+0.14%)
Mar 19, 2021 52.00 52.12 52.00 52.06 385,279 -0.03(-0.05%)
Mar 18, 2021 52.04 52.12 51.99 52.09 401,408 -0.18(-0.34%)
Mar 17, 2021 52.14 52.34 52.11 52.26 377,357 +0.02(+0.04%)
Mar 16, 2021 52.25 52.29 52.22 52.25 762,108 +0.01(+0.02%)
Mar 15, 2021 52.20 52.25 52.20 52.24 371,136 +0.05(+0.09%)
Mar 12, 2021 52.21 52.21 52.16 52.19 274,750 -0.20(-0.39%)
Mar 11, 2021 52.40 52.43 52.34 52.39 489,174 +0.01(+0.02%)
Mar 10, 2021 52.30 52.40 52.30 52.38 294,999 +0.07(+0.14%)
Mar 09, 2021 52.29 52.32 52.24 52.31 311,753 +0.13(+0.25%)
Mar 08, 2021 52.25 52.25 52.16 52.18 1,038,265 -0.16(-0.30%)
Mar 05, 2021 52.25 52.37 52.22 52.34 397,536 -0.03(-0.05%)
Mar 04, 2021 52.52 52.57 52.34 52.37 965,589 -0.16(-0.30%)
Mar 03, 2021 52.56 52.56 52.47 52.52 930,240 -0.18(-0.33%)
Mar 02, 2021 52.60 52.70 52.58 52.70 489,748 +0.07(+0.14%)
Mar 01, 2021 52.60 52.62 52.54 52.62 569,369 -0.00(-0.01%)
Feb 26, 2021 52.43 52.63 52.31 52.63 573,164 +0.29(+0.56%)
Feb 25, 2021 52.61 52.64 52.16 52.33 1,833,013 -0.49(-0.92%)
Feb 24, 2021 52.75 52.84 52.73 52.82 322,990 -0.06(-0.10%)
Feb 23, 2021 52.83 52.91 52.83 52.88 417,249 +0.02(+0.03%)
Feb 22, 2021 52.86 52.92 52.82 52.86 357,023 -0.04(-0.07%)
Feb 19, 2021 52.92 52.95 52.86 52.90 368,106 -0.09(-0.17%)
Feb 18, 2021 52.96 53.02 52.93 52.99 433,364 -0.01(-0.02%)
Feb 17, 2021 52.98 53.02 52.96 53.00 454,431 +0.03(+0.05%)
Feb 16, 2021 53.07 53.08 52.95 52.97 472,009 -0.21(-0.40%)
Feb 12, 2021 53.21 53.23 53.17 53.18 412,505 -0.09(-0.17%)
Feb 11, 2021 53.28 53.30 53.25 53.27 237,523 -0.02(-0.03%)
Feb 10, 2021 53.24 53.29 53.24 53.29 269,925 +0.07(+0.14%)
Feb 09, 2021 53.21 53.25 53.21 53.22 518,576 +0.01(+0.02%)
Feb 08, 2021 53.20 53.25 53.17 53.21 1,391,086 +0.01(+0.02%)
Feb 05, 2021 53.24 53.28 53.20 53.20 2,391,769 -0.06(-0.10%)
Feb 04, 2021 53.22 53.25 53.20 53.25 409,126 +0.02(+0.03%)
Feb 03, 2021 53.26 53.28 53.24 53.24 356,232 -0.08(-0.16%)
Feb 02, 2021 53.31 53.33 53.29 53.32 333,509 -0.07(-0.14%)
Feb 01, 2021 53.36 53.40 53.35 53.39 677,532 +0.04(+0.07%)
Jan 29, 2021 53.30 53.37 53.30 53.35 2,420,252 -0.03(-0.05%)
Jan 28, 2021 53.39 53.41 53.33 53.38 912,275 -0.06(-0.12%)
Jan 27, 2021 53.44 53.48 53.43 53.45 443,080 +0.04(+0.07%)
Jan 26, 2021 53.40 53.42 53.39 53.41 352,945 -0.01(-0.02%)
Jan 25, 2021 53.34 53.42 53.34 53.42 413,937 +0.10(+0.19%)
Jan 22, 2021 53.30 53.32 53.28 53.32 419,293 +0.04(+0.07%)
Jan 21, 2021 53.25 53.29 53.24 53.28 491,592 -0.02(-0.03%)
Jan 20, 2021 53.26 53.30 53.25 53.30 585,124 +0.00(+0.00%)
Jan 19, 2021 53.22 53.30 53.21 53.30 396,731 +0.03(+0.05%)
Jan 15, 2021 53.22 53.28 53.19 53.27 623,669 +0.08(+0.16%)
Jan 14, 2021 53.23 53.26 53.16 53.19 567,428 -0.04(-0.07%)
Jan 13, 2021 53.16 53.25 53.16 53.22 444,829 +0.08(+0.16%)
Jan 12, 2021 53.07 53.15 53.03 53.14 894,482 -0.01(-0.02%)
Jan 11, 2021 53.17 53.17 53.13 53.15 688,346 -0.05(-0.09%)
Jan 08, 2021 53.21 53.23 53.16 53.20 630,189 -0.07(-0.14%)
Jan 07, 2021 53.28 53.29 53.25 53.27 700,599 -0.10(-0.19%)
Jan 06, 2021 53.41 53.41 53.31 53.37 545,284 -0.17(-0.33%)
Jan 05, 2021 53.57 53.58 53.51 53.55 442,705 -0.06(-0.12%)
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.