Indicators

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

48.77 +0.02 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.81	52.89	52.81	52.83	264,053	-0.01(-0.02%)
May 27, 2021	52.79	52.84	52.77	52.84	272,078	-0.03(-0.05%)
May 26, 2021	52.87	52.91	52.85	52.86	300,859	-0.03(-0.05%)
May 25, 2021	52.81	52.90	52.81	52.89	658,126	+0.11(+0.21%)
May 24, 2021	52.76	52.81	52.75	52.78	626,709	+0.05(+0.09%)
May 21, 2021	52.77	52.78	52.72	52.73	157,362	-0.01(-0.02%)
May 20, 2021	52.66	52.75	52.66	52.74	195,870	+0.11(+0.21%)
May 19, 2021	52.72	52.78	52.60	52.63	671,520	-0.09(-0.18%)
May 18, 2021	52.71	52.74	52.68	52.72	280,681	+0.02(+0.04%)
May 17, 2021	52.71	52.73	52.70	52.71	276,987	-0.03(-0.05%)
May 14, 2021	52.72	52.76	52.69	52.73	179,977	+0.05(+0.09%)
May 13, 2021	52.62	52.70	52.61	52.69	231,990	+0.10(+0.19%)
May 12, 2021	52.59	52.63	52.58	52.58	343,297	-0.17(-0.32%)
May 11, 2021	52.74	52.77	52.73	52.75	276,841	-0.04(-0.07%)
May 10, 2021	52.85	52.89	52.78	52.79	369,945	-0.05(-0.09%)
May 07, 2021	52.88	52.96	52.82	52.84	2,243,939	+0.06(+0.11%)
May 06, 2021	52.76	52.83	52.76	52.78	179,746	-0.01(-0.02%)
May 05, 2021	52.72	52.79	52.71	52.79	286,532	+0.07(+0.12%)
May 04, 2021	52.76	52.82	52.71	52.72	601,470	+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.