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, 2012 45.00 45.01 44.98 44.98 22,805 +0.01(+0.03%)
Nov 29, 2012 44.95 44.98 44.95 44.97 14,691 +0.01(+0.02%)
Nov 28, 2012 44.96 44.98 44.95 44.96 48,426 +0.03(+0.07%)
Nov 27, 2012 44.88 44.93 44.88 44.93 93,298 +0.07(+0.15%)
Nov 26, 2012 44.87 44.91 44.85 44.86 13,747 +0.04(+0.09%)
Nov 23, 2012 44.84 44.84 44.81 44.82 22,773 -0.02(-0.04%)
Nov 21, 2012 44.84 44.85 44.83 44.84 12,601 -0.05(-0.11%)
Nov 20, 2012 44.94 44.94 44.88 44.89 78,657 -0.08(-0.18%)
Nov 19, 2012 44.95 44.97 44.94 44.97 110,783 -0.04(-0.08%)
Nov 16, 2012 44.99 45.04 44.97 45.00 29,751 +0.02(+0.04%)
Nov 15, 2012 44.95 45.00 44.95 44.99 44,817 -0.01(-0.03%)
Nov 14, 2012 44.91 45.00 44.91 45.00 50,044 +0.01(+0.02%)
Nov 13, 2012 44.98 44.99 44.95 44.99 8,248 +0.03(+0.07%)
Nov 12, 2012 44.95 44.96 44.93 44.96 24,789 +0.04(+0.09%)
Nov 09, 2012 44.93 44.93 44.89 44.92 23,508 -0.01(-0.03%)
Nov 08, 2012 44.83 44.93 44.83 44.93 21,057 +0.10(+0.22%)
Nov 07, 2012 44.86 44.87 44.83 44.83 14,802 +0.21(+0.47%)
Nov 06, 2012 44.74 44.76 44.62 44.62 7,592 -0.13(-0.30%)
Nov 05, 2012 44.76 44.78 44.75 44.76 18,535 +0.07(+0.15%)
Nov 02, 2012 44.61 44.69 44.61 44.69 11,166 +0.01(+0.02%)
Nov 01, 2012 44.71 44.71 44.66 44.68 68,755 -0.05(-0.11%)
Oct 31, 2012 44.67 44.76 44.67 44.73 18,111 +0.11(+0.25%)
Oct 26, 2012 44.56 44.62 44.62 44.62 23,239 +0.13(+0.30%)
Oct 25, 2012 44.47 44.50 44.44 44.48 58,844 -0.13(-0.28%)
Oct 24, 2012 44.58 44.62 44.57 44.61 27,825 -0.01(-0.03%)
Oct 23, 2012 44.59 44.62 44.59 44.62 6,545 +0.03(+0.07%)
Oct 19, 2012 44.54 44.61 44.54 44.59 51,649 +0.08(+0.19%)
Oct 18, 2012 44.58 44.60 44.51 44.51 8,649 -0.05(-0.11%)
Oct 17, 2012 44.66 44.66 44.54 44.56 10,912 -0.18(-0.39%)
Oct 16, 2012 44.79 44.79 44.73 44.73 22,998 -0.09(-0.19%)
Oct 15, 2012 44.81 44.85 44.81 44.82 43,908 -0.01(-0.03%)
Oct 12, 2012 44.84 44.87 44.81 44.83 31,014 +0.01(+0.01%)
Oct 11, 2012 44.75 44.82 44.74 44.82 5,269 +0.00(+0.01%)
Oct 10, 2012 44.76 44.82 44.71 44.82 8,600 +0.05(+0.12%)
Oct 09, 2012 44.78 44.80 44.76 44.77 853,895 -0.04(-0.08%)
Oct 08, 2012 44.75 44.84 44.75 44.80 15,154 +0.07(+0.16%)
Oct 05, 2012 44.77 44.78 44.73 44.73 16,688 -0.12(-0.26%)
Oct 04, 2012 44.90 44.91 44.84 44.85 24,437 -0.09(-0.21%)
Oct 03, 2012 44.92 44.94 44.90 44.94 56,332 +0.04(+0.08%)
Oct 02, 2012 44.86 44.92 44.86 44.90 12,414 +0.00(+0.00%)
Oct 01, 2012 44.89 44.92 44.86 44.90 78,455 -0.01(-0.02%)
Sep 28, 2012 44.93 44.97 44.90 44.91 106,046 -0.00(-0.00%)
Sep 27, 2012 44.90 44.92 44.88 44.91 46,465 -0.02(-0.04%)
Sep 26, 2012 44.86 44.93 44.86 44.93 38,633 +0.11(+0.24%)
Sep 25, 2012 44.80 44.84 44.74 44.82 63,553 +0.05(+0.11%)
Sep 24, 2012 44.75 44.80 44.75 44.77 12,143 +0.04(+0.10%)
Sep 21, 2012 44.66 44.74 44.66 44.73 10,207 +0.05(+0.11%)
Sep 20, 2012 44.76 44.76 44.67 44.68 8,313 +0.02(+0.04%)
Sep 19, 2012 44.71 44.71 44.65 44.66 23,498 +0.04(+0.09%)
Sep 18, 2012 44.67 44.67 44.61 44.62 6,724 +0.05(+0.10%)
Sep 17, 2012 44.55 44.61 44.55 44.58 10,729 +0.05(+0.10%)
Sep 14, 2012 44.63 44.63 44.51 44.53 55,038 -0.21(-0.48%)
Sep 13, 2012 44.74 44.78 44.55 44.75 19,708 +0.07(+0.15%)
Sep 12, 2012 44.69 44.69 44.66 44.68 11,290 -0.07(-0.15%)
Sep 11, 2012 44.80 44.80 44.75 44.75 76,242 -0.05(-0.12%)
Sep 10, 2012 44.84 44.84 44.76 44.80 15,527 +0.01(+0.02%)
Sep 07, 2012 44.90 44.91 44.79 44.79 14,819 +0.04(+0.08%)
Sep 06, 2012 44.77 44.81 44.73 44.75 15,395 -0.14(-0.30%)
Sep 05, 2012 44.89 44.95 44.87 44.89 27,390 -0.02(-0.05%)
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.