Skip to main content

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

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.66 50.69 50.63 50.67 622,361 -0.01(-0.02%)
Nov 27, 2019 50.70 50.72 50.67 50.68 235,090 -0.10(-0.20%)
Nov 26, 2019 50.77 50.80 50.75 50.78 275,071 +0.07(+0.14%)
Nov 25, 2019 50.69 50.73 50.69 50.71 377,415 +0.01(+0.02%)
Nov 22, 2019 50.74 50.74 50.67 50.70 356,507 -0.01(-0.02%)
Nov 21, 2019 50.73 50.76 50.68 50.71 367,769 -0.09(-0.18%)
Nov 20, 2019 50.77 50.81 50.71 50.80 1,556,843 +0.14(+0.27%)
Nov 19, 2019 50.63 50.69 50.63 50.66 376,641 +0.05(+0.11%)
Nov 18, 2019 50.63 50.66 50.61 50.61 362,602 +0.05(+0.09%)
Nov 15, 2019 50.55 50.62 50.55 50.56 205,526 -0.05(-0.11%)
Nov 14, 2019 50.59 50.66 50.59 50.62 295,909 +0.16(+0.31%)
Nov 13, 2019 50.49 50.50 50.44 50.46 347,241 +0.10(+0.20%)
Nov 12, 2019 50.33 50.39 50.28 50.36 379,948 +0.07(+0.15%)
Nov 11, 2019 50.29 50.38 50.29 50.29 312,321 -0.02(-0.04%)
Nov 08, 2019 50.31 50.42 50.29 50.31 405,271 -0.03(-0.05%)
Nov 07, 2019 50.44 50.44 50.22 50.33 548,085 -0.26(-0.51%)
Nov 06, 2019 50.57 50.63 50.52 50.59 1,418,295 +0.09(+0.18%)
Nov 05, 2019 50.56 50.58 50.47 50.50 523,257 -0.16(-0.33%)
Nov 04, 2019 50.69 50.71 50.66 50.66 362,053 -0.17(-0.34%)
Nov 01, 2019 50.83 50.91 50.74 50.84 685,743 -0.04(-0.08%)
Oct 31, 2019 50.74 50.91 50.74 50.88 250,276 +0.23(+0.45%)
Oct 30, 2019 50.54 50.67 50.51 50.65 439,671 +0.15(+0.29%)
Oct 29, 2019 50.52 50.54 50.49 50.51 223,617 +0.00(+0.01%)
Oct 28, 2019 50.49 50.51 50.45 50.50 307,304 -0.09(-0.17%)
Oct 25, 2019 50.70 50.70 50.55 50.59 366,573 -0.10(-0.20%)
Oct 24, 2019 50.71 50.76 50.68 50.69 280,239 +0.02(+0.04%)
Oct 23, 2019 50.74 50.76 50.66 50.67 307,702 -0.00(-0.01%)
Oct 22, 2019 50.68 50.70 50.60 50.68 355,869 +0.05(+0.10%)
Oct 21, 2019 50.67 50.69 50.61 50.62 288,438 -0.11(-0.22%)
Oct 18, 2019 50.73 50.78 50.71 50.73 323,074 +0.05(+0.09%)
Oct 17, 2019 50.70 50.77 50.66 50.69 257,406 -0.01(-0.02%)
Oct 16, 2019 50.69 50.74 50.67 50.70 292,265 +0.07(+0.14%)
Oct 15, 2019 50.76 50.80 50.62 50.62 632,666 -0.18(-0.36%)
Oct 14, 2019 50.79 50.82 50.73 50.81 191,197 +0.08(+0.16%)
Oct 11, 2019 50.76 50.78 50.62 50.73 1,256,557 -0.21(-0.41%)
Oct 10, 2019 51.09 51.09 50.92 50.94 219,796 -0.23(-0.45%)
Oct 09, 2019 51.13 51.22 51.10 51.16 711,101 -0.06(-0.12%)
Oct 08, 2019 51.27 51.29 51.17 51.23 389,959 +0.06(+0.13%)
Oct 07, 2019 51.22 51.24 51.15 51.16 282,311 -0.12(-0.23%)
Oct 04, 2019 51.22 51.32 51.20 51.28 692,489 +0.05(+0.11%)
Oct 03, 2019 51.07 51.36 51.07 51.23 612,120 +0.21(+0.41%)
Oct 02, 2019 50.93 51.08 50.93 51.02 462,127 +0.14(+0.27%)
Oct 01, 2019 50.62 50.95 50.62 50.88 276,988 +0.13(+0.26%)
Sep 30, 2019 50.68 50.77 50.67 50.75 365,834 +0.04(+0.07%)
Sep 27, 2019 50.67 50.76 50.67 50.71 301,408 +0.05(+0.09%)
Sep 26, 2019 50.67 50.74 50.66 50.67 341,535 +0.06(+0.11%)
Sep 25, 2019 50.77 50.80 50.59 50.61 295,244 -0.20(-0.40%)
Sep 24, 2019 50.67 50.85 50.67 50.81 350,563 +0.16(+0.32%)
Sep 23, 2019 50.63 50.74 50.62 50.65 460,255 +0.08(+0.16%)
Sep 20, 2019 50.45 50.59 50.44 50.56 170,028 +0.16(+0.31%)
Sep 19, 2019 50.47 50.48 50.39 50.41 184,895 +0.02(+0.04%)
Sep 18, 2019 50.48 50.56 50.36 50.39 290,982 -0.02(-0.04%)
Sep 17, 2019 50.33 50.43 50.31 50.41 226,277 +0.10(+0.20%)
Sep 16, 2019 50.27 50.34 50.24 50.31 424,993 +0.15(+0.29%)
Sep 13, 2019 50.34 50.38 50.16 50.16 820,142 -0.33(-0.65%)
Sep 12, 2019 50.65 50.66 50.44 50.49 299,619 -0.07(-0.14%)
Sep 11, 2019 50.55 50.62 50.55 50.56 801,540 -0.04(-0.08%)
Sep 10, 2019 50.79 50.82 50.59 50.60 299,300 -0.26(-0.50%)
Sep 09, 2019 50.88 50.92 50.84 50.86 314,713 -0.16(-0.30%)
Sep 06, 2019 51.00 51.08 50.99 51.01 1,355,627 -0.02(-0.04%)
Sep 05, 2019 51.13 51.13 50.95 51.03 395,825 -0.29(-0.57%)
Sep 04, 2019 51.22 51.32 51.21 51.32 333,315 +0.08(+0.16%)
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.