Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.90 53.94 53.86 53.89 266,387 -0.03(-0.05%)
Aug 30, 2021 53.83 53.93 53.83 53.92 439,966 +0.08(+0.16%)
Aug 27, 2021 53.71 53.85 53.67 53.83 1,680,885 +0.11(+0.21%)
Aug 26, 2021 53.72 53.74 53.68 53.72 2,165,571 -0.01(-0.02%)
Aug 25, 2021 53.82 53.85 53.72 53.73 298,380 -0.11(-0.21%)
Aug 24, 2021 53.88 53.90 53.83 53.84 210,005 -0.08(-0.14%)
Aug 23, 2021 53.89 53.93 53.86 53.92 330,516 +0.04(+0.07%)
Aug 20, 2021 53.93 53.95 53.86 53.88 324,757 -0.06(-0.10%)
Aug 19, 2021 53.96 53.97 53.91 53.94 323,854 +0.05(+0.09%)
Aug 18, 2021 53.89 53.92 53.81 53.89 594,282 -0.02(-0.03%)
Aug 17, 2021 53.91 53.97 53.90 53.91 420,011 -0.03(-0.05%)
Aug 16, 2021 53.93 54.01 53.93 53.94 298,841 +0.09(+0.17%)
Aug 13, 2021 53.72 53.85 53.72 53.84 335,299 +0.14(+0.26%)
Aug 12, 2021 53.69 53.74 53.66 53.70 248,375 -0.05(-0.09%)
Aug 11, 2021 53.71 53.82 53.66 53.75 302,644 +0.07(+0.12%)
Aug 10, 2021 53.79 53.79 53.68 53.68 681,428 -0.08(-0.14%)
Aug 09, 2021 53.89 53.91 53.76 53.76 233,978 -0.08(-0.14%)
Aug 06, 2021 53.86 53.89 53.83 53.83 808,022 -0.19(-0.35%)
Aug 05, 2021 54.05 54.07 53.98 54.02 594,817 -0.13(-0.24%)
Aug 04, 2021 54.28 54.31 54.07 54.15 372,036 -0.04(-0.07%)
Aug 03, 2021 54.19 54.24 54.17 54.19 202,287 +0.02(+0.03%)
Aug 02, 2021 54.08 54.23 54.07 54.17 841,205 +0.13(+0.23%)
Jul 30, 2021 54.00 54.05 54.00 54.05 307,987 +0.10(+0.19%)
Jul 29, 2021 53.91 53.98 53.91 53.94 377,468 -0.09(-0.17%)
Jul 28, 2021 53.95 54.04 53.88 54.04 374,397 +0.04(+0.07%)
Jul 27, 2021 54.00 54.04 53.97 54.00 308,922 +0.10(+0.19%)
Jul 26, 2021 53.94 53.95 53.89 53.90 540,611 -0.02(-0.03%)
Jul 23, 2021 53.84 53.93 53.84 53.91 759,992 -0.05(-0.09%)
Jul 22, 2021 53.88 54.00 53.88 53.96 206,780 +0.08(+0.16%)
Jul 21, 2021 53.93 53.95 53.87 53.88 285,191 -0.17(-0.31%)
Jul 20, 2021 54.18 54.21 54.02 54.05 370,847 +0.01(+0.02%)
Jul 19, 2021 53.97 54.09 53.97 54.04 411,966 +0.26(+0.49%)
Jul 16, 2021 53.67 53.79 53.67 53.77 2,100,720 +0.00(+0.00%)
Jul 15, 2021 53.74 53.81 53.68 53.77 270,659 +0.08(+0.14%)
Jul 14, 2021 53.63 53.70 53.62 53.70 4,006,974 +0.14(+0.26%)
Jul 13, 2021 53.65 53.67 53.53 53.56 4,010,410 -0.11(-0.21%)
Jul 12, 2021 53.71 53.72 53.64 53.67 222,343 -0.03(-0.05%)
Jul 09, 2021 53.72 53.73 53.68 53.70 201,552 -0.15(-0.28%)
Jul 08, 2021 53.79 53.89 53.78 53.85 301,157 +0.11(+0.21%)
Jul 07, 2021 53.68 53.76 53.66 53.74 155,530 +0.07(+0.12%)
Jul 06, 2021 53.51 53.69 53.51 53.67 312,649 +0.18(+0.33%)
Jul 02, 2021 53.43 53.49 53.40 53.49 195,807 +0.13(+0.25%)
Jul 01, 2021 53.39 53.40 53.33 53.36 177,506 -0.04(-0.08%)
Jun 30, 2021 53.39 53.44 53.39 53.40 150,096 +0.04(+0.07%)
Jun 29, 2021 53.30 53.37 53.30 53.37 419,383 +0.03(+0.05%)
Jun 28, 2021 53.31 53.38 53.30 53.34 246,336 +0.08(+0.14%)
Jun 25, 2021 53.33 53.34 53.21 53.26 2,188,757 -0.05(-0.09%)
Jun 24, 2021 53.33 53.35 53.29 53.31 149,462 -0.02(-0.04%)
Jun 23, 2021 53.36 53.40 53.31 53.33 187,293 -0.08(-0.14%)
Jun 22, 2021 53.31 53.40 53.31 53.40 215,925 +0.09(+0.18%)
Jun 21, 2021 53.28 53.35 53.24 53.31 599,041 -0.07(-0.12%)
Jun 18, 2021 53.27 53.38 53.15 53.38 2,072,814 +0.08(+0.16%)
Jun 17, 2021 53.24 53.36 53.23 53.29 297,114 +0.06(+0.11%)
Jun 16, 2021 53.53 53.54 53.19 53.23 297,804 -0.28(-0.53%)
Jun 15, 2021 53.49 53.52 53.48 53.52 144,627 +0.01(+0.02%)
Jun 14, 2021 53.56 53.57 53.50 53.51 229,779 -0.10(-0.19%)
Jun 11, 2021 53.66 53.66 53.59 53.61 331,011 -0.07(-0.12%)
Jun 10, 2021 53.52 53.68 53.50 53.68 272,126 +0.10(+0.19%)
Jun 09, 2021 53.60 53.63 53.55 53.57 255,910 +0.08(+0.14%)
Jun 08, 2021 53.51 53.51 53.48 53.50 164,013 +0.08(+0.14%)
Jun 07, 2021 53.40 53.43 53.39 53.42 195,597 -0.01(-0.02%)
Jun 04, 2021 53.35 53.44 53.35 53.43 504,878 +0.17(+0.32%)
Jun 03, 2021 53.32 53.32 53.26 53.26 243,331 -0.10(-0.19%)
Jun 02, 2021 53.38 53.39 53.36 53.37 301,265 +0.02(+0.04%)
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.