Skip to main content

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

50.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.46 44.58 44.45 44.51 8,822 +0.08(+0.19%)
Nov 26, 2014 44.39 44.42 44.42 44.42 47,282 +0.07(+0.16%)
Nov 25, 2014 44.27 44.36 44.25 44.35 15,524 +0.11(+0.25%)
Nov 24, 2014 44.17 44.26 44.17 44.24 134,166 +0.01(+0.01%)
Nov 21, 2014 44.16 44.24 44.16 44.23 13,875 +0.04(+0.10%)
Nov 20, 2014 44.21 44.30 44.16 44.19 10,785 +0.06(+0.13%)
Nov 19, 2014 44.18 44.19 44.12 44.13 215,260 -0.08(-0.19%)
Nov 18, 2014 44.16 44.22 44.16 44.22 25,982 +0.07(+0.15%)
Nov 17, 2014 44.23 44.23 44.15 44.15 19,459 -0.05(-0.11%)
Nov 14, 2014 44.13 44.23 44.08 44.20 8,926 +0.04(+0.09%)
Nov 13, 2014 44.16 44.18 44.13 44.16 33,551 +0.04(+0.10%)
Nov 12, 2014 44.13 44.19 44.10 44.12 15,718 +0.06(+0.13%)
Nov 11, 2014 43.99 44.12 43.98 44.06 47,097 -0.03(-0.08%)
Nov 10, 2014 44.19 44.22 44.09 44.09 20,205 -0.10(-0.22%)
Nov 07, 2014 44.12 44.22 44.12 44.19 46,831 +0.17(+0.39%)
Nov 06, 2014 44.10 44.13 44.01 44.02 21,643 -0.07(-0.17%)
Nov 05, 2014 44.06 44.12 44.05 44.09 95,013 -0.03(-0.07%)
Nov 04, 2014 43.99 44.17 43.99 44.13 321,937 +0.01(+0.02%)
Nov 03, 2014 44.15 44.18 44.03 44.11 239,452 -0.08(-0.19%)
Oct 31, 2014 44.18 44.20 44.12 44.20 20,671 +0.00(+0.00%)
Oct 30, 2014 44.16 44.24 44.15 44.20 20,399 +0.05(+0.11%)
Oct 29, 2014 44.28 44.29 44.11 44.15 38,136 -0.17(-0.39%)
Oct 28, 2014 44.36 44.36 44.28 44.32 53,032 -0.05(-0.11%)
Oct 27, 2014 44.37 44.39 44.34 44.37 16,142 +0.03(+0.08%)
Oct 24, 2014 44.34 44.41 44.32 44.34 14,587 +0.02(+0.05%)
Oct 23, 2014 44.32 44.34 44.26 44.31 14,657 -0.13(-0.28%)
Oct 22, 2014 44.42 44.44 44.39 44.44 11,730 -0.03(-0.07%)
Oct 21, 2014 44.50 44.54 44.43 44.47 36,715 -0.05(-0.11%)
Oct 20, 2014 44.54 44.54 44.50 44.52 30,714 +0.06(+0.15%)
Oct 17, 2014 44.49 44.50 44.42 44.45 25,664 -0.08(-0.18%)
Oct 16, 2014 44.74 44.76 44.54 44.54 32,322 -0.07(-0.15%)
Oct 15, 2014 44.81 45.15 44.57 44.60 66,606 +0.16(+0.36%)
Oct 14, 2014 44.40 44.44 44.35 44.44 43,283 +0.06(+0.14%)
Oct 13, 2014 44.06 44.45 44.06 44.38 19,303 +0.17(+0.39%)
Oct 10, 2014 44.15 44.21 44.15 44.21 27,568 +0.11(+0.24%)
Oct 09, 2014 44.18 44.18 44.11 44.11 281,396 -0.05(-0.11%)
Oct 08, 2014 44.05 44.15 44.02 44.15 18,364 +0.12(+0.28%)
Oct 07, 2014 43.95 44.06 43.92 44.03 149,687 +0.17(+0.39%)
Oct 06, 2014 43.81 43.91 43.78 43.86 28,952 +0.07(+0.15%)
Oct 03, 2014 43.72 43.81 43.71 43.79 36,439 -0.06(-0.13%)
Oct 02, 2014 43.91 43.93 43.83 43.85 611,384 -0.06(-0.13%)
Oct 01, 2014 43.78 43.91 43.78 43.91 278,213 +0.24(+0.55%)
Sep 30, 2014 43.66 43.70 43.65 43.67 15,028 +0.00(+0.00%)
Sep 29, 2014 43.71 43.72 43.67 43.67 12,133 +0.07(+0.16%)
Sep 26, 2014 43.66 43.66 43.57 43.60 13,439 -0.07(-0.16%)
Sep 25, 2014 43.61 43.70 43.59 43.67 16,842 +0.11(+0.25%)
Sep 24, 2014 43.62 43.64 43.53 43.56 56,404 -0.03(-0.08%)
Sep 23, 2014 43.61 43.62 43.56 43.59 43,633 +0.02(+0.04%)
Sep 22, 2014 43.55 43.59 43.52 43.58 16,531 +0.07(+0.16%)
Sep 19, 2014 43.48 43.51 43.44 43.51 11,189 +0.09(+0.21%)
Sep 18, 2014 43.43 43.44 43.39 43.42 25,336 -0.10(-0.23%)
Sep 17, 2014 43.61 43.63 43.50 43.52 34,803 -0.04(-0.08%)
Sep 16, 2014 43.56 43.59 43.54 43.55 33,875 +0.02(+0.04%)
Sep 15, 2014 43.52 43.55 43.52 43.54 12,999 +0.05(+0.12%)
Sep 12, 2014 43.51 43.53 43.48 43.48 59,327 -0.07(-0.17%)
Sep 11, 2014 43.64 43.64 43.56 43.56 46,816 -0.03(-0.08%)
Sep 10, 2014 43.60 43.63 43.58 43.59 15,405 -0.04(-0.10%)
Sep 09, 2014 43.66 43.68 43.62 43.63 21,802 -0.10(-0.22%)
Sep 08, 2014 43.84 43.84 43.71 43.73 18,816 -0.02(-0.05%)
Sep 05, 2014 43.89 43.89 43.75 43.75 35,542 +0.00(+0.01%)
Sep 04, 2014 43.81 43.81 43.72 43.75 16,559 -0.07(-0.15%)
Sep 03, 2014 43.76 43.83 43.73 43.82 67,673 +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.