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 (%)
Jul 30, 2021 54.00 54.05 54.00 54.05 307,987 +0.10(+0.19%)
Jul 29, 2021 53.91 53.98 53.91 53.94 377,468 -0.09(-0.17%)
Jul 28, 2021 53.95 54.04 53.88 54.04 374,397 +0.04(+0.07%)
Jul 27, 2021 54.00 54.04 53.97 54.00 308,922 +0.10(+0.19%)
Jul 26, 2021 53.94 53.95 53.89 53.90 540,611 -0.02(-0.03%)
Jul 23, 2021 53.84 53.93 53.84 53.91 759,992 -0.05(-0.09%)
Jul 22, 2021 53.88 54.00 53.88 53.96 206,780 +0.08(+0.16%)
Jul 21, 2021 53.93 53.95 53.87 53.88 285,191 -0.17(-0.31%)
Jul 20, 2021 54.18 54.21 54.02 54.05 370,847 +0.01(+0.02%)
Jul 19, 2021 53.97 54.09 53.97 54.04 411,966 +0.26(+0.49%)
Jul 16, 2021 53.67 53.79 53.67 53.77 2,100,720 +0.00(+0.00%)
Jul 15, 2021 53.74 53.81 53.68 53.77 270,659 +0.08(+0.14%)
Jul 14, 2021 53.63 53.70 53.62 53.70 4,006,974 +0.14(+0.26%)
Jul 13, 2021 53.65 53.67 53.53 53.56 4,010,410 -0.11(-0.21%)
Jul 12, 2021 53.71 53.72 53.64 53.67 222,343 -0.03(-0.05%)
Jul 09, 2021 53.72 53.73 53.68 53.70 201,552 -0.15(-0.28%)
Jul 08, 2021 53.79 53.89 53.78 53.85 301,157 +0.11(+0.21%)
Jul 07, 2021 53.68 53.76 53.66 53.74 155,530 +0.07(+0.12%)
Jul 06, 2021 53.51 53.69 53.51 53.67 312,649 +0.18(+0.33%)
Jul 02, 2021 53.43 53.49 53.40 53.49 195,807 +0.13(+0.25%)
Jul 01, 2021 53.39 53.40 53.33 53.36 177,506 -0.04(-0.08%)
Jun 30, 2021 53.39 53.44 53.39 53.40 150,096 +0.04(+0.07%)
Jun 29, 2021 53.30 53.37 53.30 53.37 419,383 +0.03(+0.05%)
Jun 28, 2021 53.31 53.38 53.30 53.34 246,336 +0.08(+0.14%)
Jun 25, 2021 53.33 53.34 53.21 53.26 2,188,757 -0.05(-0.09%)
Jun 24, 2021 53.33 53.35 53.29 53.31 149,462 -0.02(-0.04%)
Jun 23, 2021 53.36 53.40 53.31 53.33 187,293 -0.08(-0.14%)
Jun 22, 2021 53.31 53.40 53.31 53.40 215,925 +0.09(+0.18%)
Jun 21, 2021 53.28 53.35 53.24 53.31 599,041 -0.07(-0.12%)
Jun 18, 2021 53.27 53.38 53.15 53.38 2,072,814 +0.08(+0.16%)
Jun 17, 2021 53.24 53.36 53.23 53.29 297,114 +0.06(+0.11%)
Jun 16, 2021 53.53 53.54 53.19 53.23 297,804 -0.28(-0.53%)
Jun 15, 2021 53.49 53.52 53.48 53.52 144,627 +0.01(+0.02%)
Jun 14, 2021 53.56 53.57 53.50 53.51 229,779 -0.10(-0.19%)
Jun 11, 2021 53.66 53.66 53.59 53.61 331,011 -0.07(-0.12%)
Jun 10, 2021 53.52 53.68 53.50 53.68 272,126 +0.10(+0.19%)
Jun 09, 2021 53.60 53.63 53.55 53.57 255,910 +0.08(+0.14%)
Jun 08, 2021 53.51 53.51 53.48 53.50 164,013 +0.08(+0.14%)
Jun 07, 2021 53.40 53.43 53.39 53.42 195,597 -0.01(-0.02%)
Jun 04, 2021 53.35 53.44 53.35 53.43 504,878 +0.17(+0.32%)
Jun 03, 2021 53.32 53.32 53.26 53.26 243,331 -0.10(-0.19%)
Jun 02, 2021 53.38 53.39 53.36 53.37 301,265 +0.02(+0.04%)
Jun 01, 2021 53.32 53.35 53.28 53.35 790,735 +0.01(+0.01%)
May 28, 2021 53.32 53.40 53.32 53.34 261,514 -0.01(-0.02%)
May 27, 2021 53.30 53.35 53.28 53.35 269,461 -0.03(-0.05%)
May 26, 2021 53.39 53.43 53.36 53.38 297,966 -0.03(-0.05%)
May 25, 2021 53.32 53.41 53.32 53.41 651,797 +0.11(+0.21%)
May 24, 2021 53.27 53.32 53.26 53.29 620,683 +0.05(+0.09%)
May 21, 2021 53.28 53.29 53.23 53.25 155,849 -0.01(-0.02%)
May 20, 2021 53.17 53.26 53.17 53.25 193,987 +0.11(+0.21%)
May 19, 2021 53.24 53.29 53.11 53.14 665,063 -0.09(-0.18%)
May 18, 2021 53.22 53.25 53.19 53.24 277,982 +0.02(+0.04%)
May 17, 2021 53.23 53.25 53.21 53.22 274,324 -0.03(-0.05%)
May 14, 2021 53.24 53.27 53.20 53.25 178,246 +0.05(+0.09%)
May 13, 2021 53.13 53.21 53.12 53.20 229,759 +0.10(+0.19%)
May 12, 2021 53.10 53.14 53.09 53.10 339,995 -0.17(-0.32%)
May 11, 2021 53.25 53.28 53.24 53.26 274,179 -0.04(-0.07%)
May 10, 2021 53.37 53.41 53.29 53.30 366,388 -0.05(-0.09%)
May 07, 2021 53.40 53.47 53.33 53.35 2,222,361 +0.06(+0.11%)
May 06, 2021 53.27 53.34 53.27 53.29 178,017 -0.01(-0.02%)
May 05, 2021 53.23 53.31 53.22 53.30 283,777 +0.07(+0.12%)
May 04, 2021 53.27 53.33 53.23 53.24 595,686 +0.04(+0.07%)
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.