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 (%)
Nov 30, 2022 47.33 47.74 47.27 47.71 970,744 +0.29(+0.61%)
Nov 29, 2022 47.40 47.51 47.39 47.42 632,631 -0.11(-0.22%)
Nov 28, 2022 47.53 47.58 47.48 47.52 672,109 +0.02(+0.04%)
Nov 25, 2022 47.43 47.50 47.42 47.50 1,374,361 +0.01(+0.02%)
Nov 23, 2022 47.35 47.50 47.35 47.49 1,118,862 +0.16(+0.34%)
Nov 22, 2022 47.32 47.38 47.28 47.33 776,648 +0.12(+0.26%)
Nov 21, 2022 47.35 47.38 47.20 47.21 657,107 -0.03(-0.06%)
Nov 18, 2022 47.35 47.38 47.23 47.24 1,131,637 -0.13(-0.28%)
Nov 17, 2022 47.40 47.41 47.30 47.37 795,481 -0.19(-0.40%)
Nov 16, 2022 47.53 47.61 47.46 47.56 1,851,181 +0.17(+0.36%)
Nov 15, 2022 47.33 47.41 47.24 47.39 1,966,477 +0.22(+0.47%)
Nov 14, 2022 47.18 47.19 47.08 47.17 645,542 -0.04(-0.08%)
Nov 11, 2022 47.15 47.26 47.13 47.21 579,553 -0.09(-0.18%)
Nov 10, 2022 47.08 47.30 47.07 47.29 1,623,537 +0.75(+1.61%)
Nov 09, 2022 46.40 46.56 46.36 46.55 1,044,999 +0.13(+0.29%)
Nov 08, 2022 46.28 46.45 46.28 46.41 1,719,877 +0.20(+0.44%)
Nov 07, 2022 46.32 46.33 46.20 46.21 803,739 -0.12(-0.25%)
Nov 04, 2022 46.34 46.46 46.26 46.32 1,465,697 +0.02(+0.04%)
Nov 03, 2022 46.19 46.35 46.17 46.31 1,847,887 -0.16(-0.35%)
Nov 02, 2022 46.56 46.39 46.47 1,394,949 -0.05(-0.10%)
Nov 01, 2022 46.81 46.81 46.50 46.52 1,124,018 -0.04(-0.10%)
Oct 31, 2022 46.57 46.63 46.46 46.56 987,064 -0.14(-0.31%)
Oct 28, 2022 46.70 46.83 46.63 46.70 835,621 -0.21(-0.45%)
Oct 27, 2022 46.77 46.95 46.69 46.92 1,642,486 +0.26(+0.55%)
Oct 26, 2022 46.58 46.71 46.57 46.66 1,118,070 +0.14(+0.31%)
Oct 25, 2022 46.48 46.61 46.46 46.51 1,282,303 +0.33(+0.70%)
Oct 24, 2022 46.20 46.32 46.09 46.19 2,589,729 -0.03(-0.06%)
Oct 21, 2022 46.04 46.30 46.00 46.22 2,095,291 +0.19(+0.42%)
Oct 20, 2022 46.19 46.26 46.00 46.03 2,364,848 -0.23(-0.50%)
Oct 19, 2022 46.33 46.39 46.23 46.26 1,225,622 -0.31(-0.66%)
Oct 18, 2022 46.60 46.66 46.43 46.56 734,665 +0.09(+0.19%)
Oct 17, 2022 46.66 46.70 46.46 46.48 1,711,767 +0.04(+0.08%)
Oct 14, 2022 46.75 46.75 46.39 46.44 1,461,709 -0.13(-0.29%)
Oct 13, 2022 46.32 46.71 46.30 46.57 1,290,632 -0.21(-0.45%)
Oct 12, 2022 46.63 46.81 46.63 46.78 734,576 +0.12(+0.27%)
Oct 11, 2022 46.70 46.83 46.60 46.66 1,247,635 +0.14(+0.31%)
Oct 10, 2022 46.68 46.70 46.46 46.51 533,561 -0.20(-0.43%)
Oct 07, 2022 46.73 46.82 46.70 46.71 894,864 -0.17(-0.37%)
Oct 06, 2022 47.02 47.07 46.88 46.89 1,250,046 -0.19(-0.41%)
Oct 05, 2022 47.16 47.19 47.01 47.08 993,892 -0.29(-0.61%)
Oct 04, 2022 47.42 47.54 47.31 47.36 1,060,196 +0.11(+0.22%)
Oct 03, 2022 47.20 47.53 46.69 47.26 2,755,407 +0.36(+0.77%)
Sep 30, 2022 47.11 47.17 46.80 46.90 2,767,331 -0.11(-0.24%)
Sep 29, 2022 46.94 47.09 46.89 47.01 1,034,959 -0.16(-0.34%)
Sep 28, 2022 46.91 47.20 46.80 47.17 2,094,020 +0.72(+1.54%)
Sep 27, 2022 46.67 46.70 46.43 46.46 2,372,743 -0.16(-0.35%)
Sep 26, 2022 46.93 46.95 46.56 46.62 2,423,506 -0.49(-1.03%)
Sep 23, 2022 47.13 47.16 46.97 47.11 1,650,630 -0.05(-0.10%)
Sep 22, 2022 47.29 47.32 47.11 47.16 3,139,045 -0.44(-0.92%)
Sep 21, 2022 47.58 47.67 47.32 47.59 926,649 +0.05(+0.10%)
Sep 20, 2022 47.53 47.61 47.47 47.55 1,484,649 -0.15(-0.32%)
Sep 19, 2022 47.67 47.76 47.65 47.70 1,787,764 -0.13(-0.28%)
Sep 16, 2022 47.75 47.88 47.72 47.83 845,186 +0.08(+0.16%)
Sep 15, 2022 47.80 47.82 47.73 47.76 612,707 -0.11(-0.24%)
Sep 14, 2022 47.85 47.98 47.83 47.87 1,160,508 -0.05(-0.10%)
Sep 13, 2022 47.89 47.94 47.83 47.92 1,520,067 -0.27(-0.55%)
Sep 12, 2022 48.31 48.35 48.13 48.19 670,696 -0.04(-0.08%)
Sep 09, 2022 48.31 48.37 48.19 48.22 466,233 -0.04(-0.08%)
Sep 08, 2022 48.36 48.43 48.25 48.26 548,116 -0.13(-0.28%)
Sep 07, 2022 48.28 48.40 48.26 48.40 497,377 +0.23(+0.48%)
Sep 06, 2022 48.32 48.32 48.14 48.17 1,053,952 -0.35(-0.73%)
Sep 02, 2022 48.47 48.60 48.42 48.52 1,015,101 +0.22(+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.