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 (%)
Oct 31, 2024 24.59 24.65 24.56 24.62 1,031,269 -0.01(-0.04%)
Oct 30, 2024 24.69 24.74 24.62 24.63 1,110,791 -0.05(-0.20%)
Oct 29, 2024 24.60 24.68 24.58 24.68 3,615,786 +0.02(+0.08%)
Oct 28, 2024 24.71 24.71 24.63 24.66 1,973,148 -0.04(-0.16%)
Oct 25, 2024 24.78 24.78 24.69 24.70 885,201 -0.04(-0.16%)
Oct 24, 2024 24.72 24.77 24.70 24.74 1,269,391 +0.04(+0.16%)
Oct 23, 2024 24.70 24.72 24.68 24.70 3,544,040 -0.05(-0.20%)
Oct 22, 2024 24.78 24.80 24.74 24.75 1,603,962 -0.03(-0.12%)
Oct 21, 2024 24.84 24.85 24.77 24.78 1,057,127 -0.11(-0.44%)
Oct 18, 2024 24.90 24.91 24.88 24.89 2,496,077 +0.03(+0.12%)
Oct 17, 2024 24.88 24.88 24.85 24.86 840,724 -0.09(-0.36%)
Oct 16, 2024 24.95 24.97 24.93 24.95 1,640,548 +0.03(+0.12%)
Oct 15, 2024 24.91 24.93 24.89 24.92 1,153,112 +0.09(+0.36%)
Oct 14, 2024 24.81 24.84 24.80 24.83 526,421 -0.05(-0.20%)
Oct 11, 2024 24.85 24.89 24.84 24.88 823,107 -24.84(-49.96%)
Oct 10, 2024 49.70 49.74 49.59 49.72 1,286,901 +0.02(+0.04%)
Oct 09, 2024 49.76 49.77 49.67 49.70 928,098 -0.12(-0.24%)
Oct 08, 2024 49.75 49.82 49.73 49.82 513,396 +0.04(+0.08%)
Oct 07, 2024 49.77 49.83 49.76 49.78 599,201 -0.14(-0.28%)
Oct 04, 2024 49.98 50.05 49.89 49.92 776,358 -0.40(-0.79%)
Oct 03, 2024 50.41 50.41 50.30 50.32 740,888 -0.18(-0.36%)
Oct 02, 2024 50.45 50.52 50.41 50.50 907,005 -0.08(-0.16%)
Oct 01, 2024 50.57 50.68 50.54 50.58 1,596,463 +0.12(+0.24%)
Sep 30, 2024 50.55 50.55 50.40 50.46 1,116,948 -0.12(-0.24%)
Sep 27, 2024 50.52 50.61 50.49 50.58 842,497 +0.14(+0.28%)
Sep 26, 2024 50.50 50.51 50.39 50.44 761,867 -0.06(-0.12%)
Sep 25, 2024 50.56 50.56 50.49 50.50 851,447 -0.12(-0.24%)
Sep 24, 2024 50.49 50.63 50.45 50.62 839,236 +0.08(+0.16%)
Sep 23, 2024 50.52 50.59 50.42 50.54 744,285 -0.04(-0.08%)
Sep 20, 2024 50.51 50.62 50.46 50.58 690,096 +0.01(+0.02%)
Sep 19, 2024 50.50 50.58 50.49 50.57 627,443 +0.01(+0.02%)
Sep 18, 2024 50.62 50.76 50.55 50.56 1,296,924 -0.15(-0.30%)
Sep 17, 2024 50.73 50.75 50.67 50.71 804,646 -0.06(-0.12%)
Sep 16, 2024 50.73 50.79 50.69 50.77 756,270 +0.07(+0.14%)
Sep 13, 2024 50.73 50.73 50.65 50.70 1,246,236 +0.10(+0.20%)
Sep 12, 2024 50.63 50.66 50.53 50.60 1,202,485 -0.05(-0.10%)
Sep 11, 2024 50.60 50.77 50.59 50.65 1,283,152 -0.03(-0.06%)
Sep 10, 2024 50.53 50.70 50.53 50.68 744,009 +0.16(+0.32%)
Sep 09, 2024 50.47 50.56 50.43 50.52 1,021,335 +0.03(+0.06%)
Sep 06, 2024 50.43 50.65 50.33 50.49 2,798,032 +0.11(+0.22%)
Sep 05, 2024 50.43 50.44 50.28 50.38 1,677,658 +0.05(+0.10%)
Sep 04, 2024 50.15 50.34 50.14 50.33 1,918,147 +0.22(+0.44%)
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.