Skip to main content

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

24.62 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.71 46.81 46.70 46.77 878,346 +0.13(+0.28%)
Jan 30, 2019 46.50 46.66 46.48 46.63 567,610 +0.10(+0.21%)
Jan 29, 2019 46.46 46.54 46.46 46.54 570,060 +0.09(+0.19%)
Jan 28, 2019 46.42 46.47 46.41 46.45 431,655 +0.02(+0.04%)
Jan 25, 2019 46.46 46.46 46.40 46.43 808,967 -0.07(-0.15%)
Jan 24, 2019 46.49 46.54 46.48 46.50 952,114 +0.08(+0.17%)
Jan 23, 2019 46.37 46.44 46.36 46.42 975,267 +0.00(+0.00%)
Jan 22, 2019 46.38 46.46 46.38 46.42 450,403 +0.11(+0.25%)
Jan 18, 2019 46.34 46.40 46.27 46.31 228,680 -0.10(-0.21%)
Jan 17, 2019 46.46 46.47 46.39 46.41 264,717 -0.08(-0.17%)
Jan 16, 2019 46.46 46.50 46.44 46.48 216,622 -0.03(-0.06%)
Jan 15, 2019 46.57 46.57 46.48 46.51 300,377 -0.02(-0.04%)
Jan 14, 2019 46.54 46.57 46.50 46.53 678,979 +0.00(+0.00%)
Jan 11, 2019 46.51 46.55 46.50 46.53 373,894 +0.09(+0.19%)
Jan 10, 2019 46.50 46.53 46.42 46.44 463,366 -0.02(-0.04%)
Jan 09, 2019 46.40 46.51 46.40 46.46 800,338 +0.04(+0.08%)
Jan 08, 2019 46.43 46.49 46.41 46.42 307,482 -0.08(-0.17%)
Jan 07, 2019 46.62 46.66 46.50 46.50 423,851 -0.10(-0.21%)
Jan 04, 2019 46.65 46.67 46.58 46.60 2,671,388 -0.27(-0.58%)
Jan 03, 2019 46.61 46.88 46.60 46.87 700,479 +0.28(+0.60%)
Jan 02, 2019 46.56 46.59 46.52 46.59 2,197,856 +0.03(+0.06%)
Dec 31, 2018 46.42 46.60 46.39 46.56 1,919,278 +0.13(+0.28%)
Dec 28, 2018 46.31 46.43 46.30 46.43 1,174,787 +0.18(+0.40%)
Dec 27, 2018 46.26 46.35 46.25 46.25 523,956 +0.11(+0.25%)
Dec 26, 2018 46.31 46.34 46.13 46.13 664,864 -0.14(-0.30%)
Dec 24, 2018 46.26 46.28 46.22 46.27 363,887 +0.09(+0.19%)
Dec 21, 2018 46.17 46.19 46.13 46.19 2,395,402 +0.04(+0.08%)
Dec 20, 2018 46.21 46.23 46.13 46.15 510,625 -0.04(-0.08%)
Dec 19, 2018 46.12 46.26 46.01 46.19 812,956 +0.08(+0.17%)
Dec 18, 2018 46.04 46.11 46.04 46.11 372,809 +0.09(+0.19%)
Dec 17, 2018 45.94 46.04 45.94 46.02 398,073 +0.09(+0.19%)
Dec 14, 2018 45.90 45.95 45.90 45.93 247,806 +0.06(+0.13%)
Dec 13, 2018 45.85 45.89 45.84 45.87 280,881 +0.03(+0.06%)
Dec 12, 2018 45.85 45.87 45.83 45.84 797,588 -0.08(-0.17%)
Dec 11, 2018 45.90 45.98 45.87 45.92 266,480 -0.08(-0.17%)
Dec 10, 2018 45.98 46.05 45.94 46.00 502,358 +0.04(+0.10%)
Dec 07, 2018 45.84 45.99 45.83 45.96 269,795 +0.11(+0.23%)
Dec 06, 2018 45.88 46.02 45.85 45.85 1,299,383 +0.10(+0.21%)
Dec 04, 2018 45.68 45.82 45.68 45.75 619,458 +0.10(+0.21%)
Dec 03, 2018 45.56 45.66 45.56 45.66 514,158 +0.04(+0.09%)
Nov 30, 2018 45.61 45.62 45.56 45.62 602,821 +0.03(+0.06%)
Nov 29, 2018 45.57 45.62 45.54 45.59 414,414 +0.08(+0.17%)
Nov 28, 2018 45.47 45.55 45.45 45.51 1,439,403 +0.02(+0.04%)
Nov 27, 2018 45.45 45.53 45.45 45.49 595,853 +0.03(+0.06%)
Nov 26, 2018 45.47 45.49 45.45 45.47 603,453 -0.05(-0.12%)
Nov 23, 2018 45.52 45.55 45.50 45.52 850,343 +0.04(+0.08%)
Nov 21, 2018 45.48 45.48 45.48 0 -0.01(-0.02%)
Nov 20, 2018 45.49 45.53 45.48 45.49 791,892 -0.02(-0.04%)
Nov 19, 2018 45.43 45.52 45.42 45.51 355,450 +0.09(+0.19%)
Nov 16, 2018 45.42 45.45 45.40 45.42 913,136 +0.10(+0.21%)
Nov 15, 2018 45.40 45.41 45.31 45.33 262,858 +0.03(+0.06%)
Nov 14, 2018 45.19 45.37 45.19 45.30 371,973 +0.08(+0.17%)
Nov 13, 2018 45.19 45.25 45.18 45.22 194,453 +0.04(+0.08%)
Nov 12, 2018 45.17 45.20 45.16 45.19 149,850 +0.10(+0.21%)
Nov 09, 2018 45.01 45.12 45.01 45.09 392,747 +0.10(+0.21%)
Nov 08, 2018 45.04 45.06 44.98 44.99 268,196 -0.04(-0.10%)
Nov 07, 2018 45.06 45.10 45.02 45.04 237,921 -0.02(-0.04%)
Nov 06, 2018 45.08 45.10 45.04 45.06 253,553 -0.04(-0.10%)
Nov 05, 2018 45.10 45.13 45.09 45.10 283,957 +0.03(+0.06%)
Nov 02, 2018 45.15 45.15 45.04 45.07 375,050 -0.17(-0.37%)
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.