Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.91 53.96 53.88 53.95 464,585 +0.04(+0.07%)
Jul 30, 2020 53.89 53.93 53.88 53.91 849,727 +0.03(+0.05%)
Jul 29, 2020 53.84 53.88 53.81 53.88 251,299 +0.05(+0.10%)
Jul 28, 2020 53.80 53.83 53.78 53.83 376,110 +0.07(+0.14%)
Jul 27, 2020 53.83 53.83 53.73 53.76 324,239 -0.05(-0.09%)
Jul 24, 2020 53.80 53.82 53.78 53.80 520,759 -0.01(-0.02%)
Jul 23, 2020 53.81 53.82 53.78 53.81 284,389 +0.02(+0.03%)
Jul 22, 2020 53.82 53.82 53.78 53.79 263,204 +0.00(+0.00%)
Jul 21, 2020 53.76 53.79 53.75 53.79 301,813 +0.04(+0.07%)
Jul 20, 2020 53.78 53.78 53.72 53.76 282,055 +0.01(+0.02%)
Jul 17, 2020 53.77 53.77 53.71 53.75 2,159,321 -0.01(-0.02%)
Jul 16, 2020 53.78 53.78 53.74 53.76 409,736 +0.03(+0.05%)
Jul 15, 2020 53.69 53.75 53.68 53.73 651,444 +0.00(+0.00%)
Jul 14, 2020 53.77 53.78 53.71 53.73 509,425 +0.01(+0.02%)
Jul 13, 2020 53.64 53.73 53.64 53.72 365,481 +0.03(+0.05%)
Jul 10, 2020 53.77 53.78 53.68 53.69 201,200 -0.06(-0.12%)
Jul 09, 2020 53.69 53.78 53.68 53.76 327,866 +0.07(+0.14%)
Jul 08, 2020 53.67 53.71 53.64 53.68 439,629 -0.01(-0.02%)
Jul 07, 2020 53.66 53.72 53.63 53.69 831,747 +0.07(+0.14%)
Jul 06, 2020 53.60 53.64 53.58 53.62 1,118,271 -0.06(-0.12%)
Jul 02, 2020 53.58 53.69 53.57 53.68 684,801 +0.05(+0.09%)
Jul 01, 2020 53.65 53.65 53.58 53.64 706,375 -0.03(-0.05%)
Jun 30, 2020 53.75 53.76 53.66 53.67 489,453 -0.06(-0.12%)
Jun 29, 2020 53.68 53.73 53.67 53.73 1,048,175 +0.05(+0.10%)
Jun 26, 2020 53.61 53.69 53.61 53.68 478,742 +0.09(+0.17%)
Jun 25, 2020 53.63 53.63 53.58 53.59 7,057,893 -0.01(-0.02%)
Jun 24, 2020 53.52 53.59 53.51 53.59 15,940,621 +0.05(+0.10%)
Jun 23, 2020 53.50 53.55 53.49 53.54 6,020,747 +0.01(+0.02%)
Jun 22, 2020 53.59 53.59 53.51 53.53 3,994,445 -0.03(-0.05%)
Jun 19, 2020 53.48 53.58 53.48 53.56 404,592 +0.03(+0.05%)
Jun 18, 2020 53.57 53.57 53.53 53.53 6,359,378 +0.03(+0.05%)
Jun 17, 2020 53.48 53.52 53.45 53.50 552,075 +0.03(+0.05%)
Jun 16, 2020 53.41 53.53 53.39 53.48 543,321 -0.05(-0.09%)
Jun 15, 2020 53.57 53.59 53.50 53.52 577,292 -0.02(-0.03%)
Jun 12, 2020 53.54 53.59 53.51 53.54 1,234,478 -0.04(-0.07%)
Jun 11, 2020 53.59 53.63 53.57 53.58 636,531 +0.05(+0.09%)
Jun 10, 2020 53.38 53.53 53.35 53.53 676,004 +0.26(+0.48%)
Jun 09, 2020 53.26 53.31 53.25 53.27 1,100,405 +0.13(+0.24%)
Jun 08, 2020 53.10 53.20 53.10 53.15 1,035,506 +0.03(+0.05%)
Jun 05, 2020 53.11 53.16 53.03 53.12 1,360,435 -0.18(-0.34%)
Jun 04, 2020 53.36 53.36 53.26 53.30 1,904,857 -0.09(-0.17%)
Jun 03, 2020 53.48 53.48 53.36 53.39 683,575 -0.17(-0.32%)
Jun 02, 2020 53.57 53.60 53.54 53.57 548,955 -0.05(-0.10%)
Jun 01, 2020 53.60 53.62 53.55 53.62 641,944 +0.01(+0.01%)
May 29, 2020 53.56 53.63 53.53 53.62 799,072 +0.09(+0.17%)
May 28, 2020 53.50 53.53 53.47 53.52 482,417 +0.01(+0.02%)
May 27, 2020 53.50 53.58 53.49 53.52 386,713 -0.01(-0.02%)
May 26, 2020 53.50 53.52 53.46 53.52 588,138 -0.03(-0.05%)
May 22, 2020 53.52 53.61 53.52 53.55 276,741 +0.02(+0.03%)
May 21, 2020 53.54 53.57 53.51 53.53 258,114 +0.02(+0.03%)
May 20, 2020 53.49 53.56 53.45 53.52 337,871 -0.01(-0.02%)
May 19, 2020 53.41 53.52 53.41 53.52 730,382 +0.10(+0.19%)
May 18, 2020 53.55 53.55 53.39 53.42 432,188 -0.18(-0.34%)
May 15, 2020 53.64 53.66 53.58 53.61 404,746 -0.01(-0.02%)
May 14, 2020 53.62 53.66 53.60 53.62 503,099 +0.04(+0.07%)
May 13, 2020 53.55 53.60 53.52 53.58 746,910 +0.07(+0.14%)
May 12, 2020 53.38 53.52 53.38 53.51 756,211 +0.05(+0.09%)
May 11, 2020 53.50 53.52 53.40 53.46 469,114 -0.06(-0.12%)
May 08, 2020 53.54 53.64 53.49 53.52 683,133 -0.08(-0.15%)
May 07, 2020 53.43 53.62 53.41 53.61 781,578 +0.20(+0.38%)
May 06, 2020 53.34 53.41 53.30 53.41 399,710 -0.05(-0.10%)
May 05, 2020 53.41 53.47 53.40 53.46 1,036,233 -0.03(-0.05%)
May 04, 2020 53.47 53.50 53.43 53.49 437,491 +0.02(+0.03%)
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.