Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 49.06 49.16 48.95 49.11 378,309 +0.05(+0.11%)
Jul 30, 2019 49.07 49.08 49.02 49.06 940,050 +0.02(+0.04%)
Jul 29, 2019 49.06 49.08 49.04 49.04 240,442 +0.02(+0.04%)
Jul 26, 2019 49.03 49.03 48.98 49.02 214,397 +0.00(+0.00%)
Jul 25, 2019 49.05 49.05 48.97 49.02 264,740 -0.06(-0.13%)
Jul 24, 2019 49.10 49.14 49.08 49.08 274,280 +0.03(+0.05%)
Jul 23, 2019 49.08 49.11 49.04 49.06 668,500 -0.05(-0.11%)
Jul 22, 2019 49.15 49.15 49.09 49.11 312,867 +0.02(+0.04%)
Jul 19, 2019 49.07 49.12 49.06 49.09 270,118 -0.08(-0.16%)
Jul 18, 2019 49.04 49.18 49.01 49.17 545,150 +0.13(+0.26%)
Jul 17, 2019 48.95 49.07 48.95 49.05 321,647 +0.15(+0.31%)
Jul 16, 2019 48.87 48.94 48.85 48.90 300,273 -0.07(-0.15%)
Jul 15, 2019 48.94 48.99 48.94 48.97 301,952 +0.04(+0.09%)
Jul 12, 2019 48.86 48.95 48.86 48.92 304,400 +0.04(+0.07%)
Jul 11, 2019 48.98 49.00 48.87 48.89 291,476 -0.13(-0.26%)
Jul 10, 2019 48.99 49.06 48.96 49.01 274,358 +0.06(+0.13%)
Jul 09, 2019 48.98 48.99 48.93 48.95 272,526 -0.03(-0.06%)
Jul 08, 2019 49.06 49.08 48.98 48.98 264,472 -0.03(-0.06%)
Jul 05, 2019 49.04 49.04 48.95 49.01 298,035 -0.24(-0.49%)
Jul 03, 2019 49.23 49.28 49.23 49.25 525,274 +0.05(+0.11%)
Jul 02, 2019 49.13 49.24 49.13 49.20 268,901 +0.10(+0.20%)
Jul 01, 2019 49.15 49.17 49.06 49.10 508,810 -0.03(-0.06%)
Jun 28, 2019 49.11 49.18 49.10 49.13 639,879 +0.00(+0.00%)
Jun 27, 2019 49.09 49.17 49.07 49.13 702,650 +0.07(+0.15%)
Jun 26, 2019 49.13 49.14 49.04 49.06 307,099 -0.15(-0.31%)
Jun 25, 2019 49.17 49.25 49.13 49.21 320,728 +0.08(+0.16%)
Jun 24, 2019 49.08 49.15 49.07 49.13 273,745 +0.10(+0.20%)
Jun 21, 2019 49.04 49.07 48.98 49.03 385,269 -0.10(-0.20%)
Jun 20, 2019 49.17 49.24 49.13 49.13 353,235 +0.04(+0.07%)
Jun 19, 2019 48.89 49.12 48.86 49.09 446,947 +0.13(+0.27%)
Jun 18, 2019 49.02 49.05 48.92 48.96 252,216 +0.06(+0.13%)
Jun 17, 2019 48.92 48.92 48.86 48.90 448,798 -0.02(-0.04%)
Jun 14, 2019 48.88 48.94 48.87 48.92 699,728 +0.00(+0.00%)
Jun 13, 2019 48.84 48.94 48.84 48.92 731,100 +0.11(+0.22%)
Jun 12, 2019 48.75 48.83 48.75 48.81 272,966 +0.09(+0.18%)
Jun 11, 2019 48.67 48.74 48.67 48.72 229,071 -0.01(-0.02%)
Jun 10, 2019 48.79 48.79 48.71 48.73 538,792 -0.15(-0.31%)
Jun 07, 2019 48.93 48.95 48.83 48.88 219,259 +0.13(+0.26%)
Jun 06, 2019 48.80 48.87 48.74 48.75 442,059 -0.06(-0.13%)
Jun 05, 2019 48.86 48.90 48.78 48.82 688,911 +0.04(+0.07%)
Jun 04, 2019 48.73 48.82 48.69 48.78 1,754,521 -0.10(-0.20%)
Jun 03, 2019 48.76 48.92 48.73 48.88 1,123,108 +0.19(+0.38%)
May 31, 2019 48.55 48.70 48.54 48.69 1,011,450 +0.26(+0.53%)
May 30, 2019 48.34 48.45 48.30 48.43 342,108 +0.10(+0.20%)
May 29, 2019 48.42 48.46 48.33 48.34 466,841 -0.01(-0.02%)
May 28, 2019 48.27 48.35 48.25 48.35 660,522 +0.15(+0.31%)
May 24, 2019 48.19 48.20 48.16 48.19 238,792 -0.01(-0.02%)
May 23, 2019 48.09 48.27 48.09 48.20 603,211 +0.20(+0.41%)
May 22, 2019 47.95 48.02 47.94 48.01 527,754 +0.10(+0.20%)
May 21, 2019 47.95 48.03 47.89 47.91 1,113,355 -0.05(-0.11%)
May 20, 2019 48.03 48.05 47.95 47.96 251,929 -0.08(-0.17%)
May 17, 2019 48.08 48.08 47.98 48.04 247,761 +0.03(+0.06%)
May 16, 2019 48.00 48.03 47.96 48.02 281,815 -0.05(-0.11%)
May 15, 2019 48.10 48.11 48.03 48.07 418,458 +0.09(+0.19%)
May 14, 2019 47.97 47.99 47.94 47.98 220,758 -0.01(-0.02%)
May 13, 2019 47.97 48.02 47.95 47.99 252,842 +0.18(+0.37%)
May 10, 2019 47.84 47.89 47.79 47.81 724,898 -0.01(-0.02%)
May 09, 2019 47.86 47.91 47.80 47.82 431,942 +0.06(+0.13%)
May 08, 2019 47.85 47.85 47.72 47.76 364,842 -0.05(-0.11%)
May 07, 2019 47.77 47.83 47.76 47.81 434,170 +0.12(+0.24%)
May 06, 2019 47.75 47.75 47.69 47.69 1,094,538 +0.08(+0.17%)
May 03, 2019 47.59 47.65 47.59 47.61 1,129,052 +0.05(+0.11%)
May 02, 2019 47.61 47.64 47.55 47.56 325,057 -0.12(-0.24%)
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.