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 30, 2021 53.16 53.21 53.16 53.20 312,865 +0.10(+0.19%)
Jul 29, 2021 53.06 53.14 53.06 53.10 383,446 -0.09(-0.17%)
Jul 28, 2021 53.11 53.19 53.04 53.19 380,327 +0.04(+0.07%)
Jul 27, 2021 53.16 53.19 53.13 53.16 313,814 +0.10(+0.19%)
Jul 26, 2021 53.10 53.11 53.05 53.06 549,174 -0.02(-0.03%)
Jul 23, 2021 53.00 53.09 53.00 53.07 772,029 -0.05(-0.09%)
Jul 22, 2021 53.04 53.16 53.04 53.12 210,055 +0.08(+0.16%)
Jul 21, 2021 53.09 53.11 53.03 53.04 289,708 -0.17(-0.31%)
Jul 20, 2021 53.33 53.36 53.18 53.20 376,721 +0.01(+0.02%)
Jul 19, 2021 53.13 53.25 53.13 53.19 418,491 +0.26(+0.49%)
Jul 16, 2021 52.83 52.95 52.83 52.94 2,133,992 +0.00(+0.00%)
Jul 15, 2021 52.90 52.97 52.84 52.94 274,946 +0.07(+0.14%)
Jul 14, 2021 52.80 52.86 52.78 52.86 4,070,439 +0.14(+0.26%)
Jul 13, 2021 52.82 52.83 52.69 52.72 4,073,930 -0.11(-0.21%)
Jul 12, 2021 52.87 52.88 52.80 52.83 225,865 -0.03(-0.05%)
Jul 09, 2021 52.88 52.89 52.84 52.86 204,744 -0.15(-0.28%)
Jul 08, 2021 52.95 53.05 52.94 53.01 305,927 +0.11(+0.21%)
Jul 07, 2021 52.84 52.93 52.82 52.90 157,994 +0.06(+0.12%)
Jul 06, 2021 52.68 52.85 52.68 52.83 317,601 +0.18(+0.33%)
Jul 02, 2021 52.59 52.66 52.57 52.66 198,908 +0.13(+0.25%)
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.