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 (%)
Mar 28, 2024 47.98 47.99 47.99 47.99 1,178,608 -0.07(-0.14%)
Mar 27, 2024 47.99 48.07 47.98 48.06 678,756 +0.13(+0.27%)
Mar 26, 2024 47.88 47.94 47.84 47.93 807,687 +0.04(+0.08%)
Mar 25, 2024 47.95 47.95 47.88 47.90 463,993 -0.09(-0.18%)
Mar 22, 2024 47.99 47.99 47.95 47.98 669,191 +0.15(+0.31%)
Mar 21, 2024 47.89 47.89 47.80 47.84 563,442 +0.01(+0.02%)
Mar 20, 2024 47.73 47.85 47.70 47.83 619,178 +0.13(+0.27%)
Mar 19, 2024 47.67 47.73 47.66 47.70 572,245 +0.11(+0.23%)
Mar 18, 2024 47.62 47.65 47.56 47.59 557,396 -0.04(-0.08%)
Mar 15, 2024 47.66 47.69 47.60 47.63 1,207,277 -0.09(-0.18%)
Mar 14, 2024 47.83 47.83 47.70 47.72 814,150 -0.23(-0.47%)
Mar 13, 2024 47.97 47.99 47.92 47.94 578,319 -0.07(-0.14%)
Mar 12, 2024 48.07 48.09 47.99 48.01 733,588 -0.15(-0.30%)
Mar 11, 2024 48.22 48.23 48.13 48.16 567,066 -0.08(-0.16%)
Mar 08, 2024 48.28 48.29 48.20 48.24 1,125,302 +0.06(+0.12%)
Mar 07, 2024 48.18 48.19 48.10 48.18 1,430,655 +0.08(+0.16%)
Mar 06, 2024 48.10 48.18 48.07 48.10 1,153,806 +0.08(+0.16%)
Mar 05, 2024 48.00 48.08 47.95 48.02 917,404 +0.18(+0.37%)
Mar 04, 2024 47.83 47.89 47.82 47.85 965,012 -0.08(-0.16%)
Mar 01, 2024 47.73 47.96 47.65 47.92 1,326,525 +0.19(+0.40%)
Feb 29, 2024 47.71 47.79 47.70 47.74 1,002,056 +0.06(+0.12%)
Feb 28, 2024 47.60 47.68 47.59 47.68 937,165 +0.13(+0.27%)
Feb 27, 2024 47.57 47.63 47.53 47.55 1,651,588 -0.05(-0.10%)
Feb 26, 2024 47.66 47.66 47.53 47.60 786,674 -0.06(-0.12%)
Feb 23, 2024 47.54 47.69 47.54 47.66 684,308 +0.14(+0.29%)
Feb 22, 2024 47.54 47.61 47.48 47.52 936,227 -0.03(-0.06%)
Feb 21, 2024 47.71 47.71 47.52 47.55 1,581,118 -0.12(-0.25%)
Feb 20, 2024 47.70 47.75 47.67 47.67 719,813 +0.08(+0.16%)
Feb 16, 2024 47.53 47.61 47.52 47.59 962,095 -0.17(-0.35%)
Feb 15, 2024 47.80 47.83 47.70 47.76 927,242 +0.11(+0.23%)
Feb 14, 2024 47.55 47.71 47.55 47.65 993,181 +0.15(+0.31%)
Feb 13, 2024 47.65 47.67 47.50 47.50 1,291,072 -0.42(-0.88%)
Feb 12, 2024 47.91 47.96 47.86 47.92 577,500 +0.05(+0.10%)
Feb 09, 2024 47.84 47.89 47.83 47.87 687,883 -0.07(-0.14%)
Feb 08, 2024 47.98 48.00 47.91 47.94 1,619,792 -0.10(-0.20%)
Feb 07, 2024 48.05 48.18 48.04 48.04 1,319,886 -0.06(-0.12%)
Feb 06, 2024 47.95 48.13 47.94 48.10 1,031,372 +0.20(+0.41%)
Feb 05, 2024 48.01 48.03 47.87 47.90 998,489 -0.31(-0.65%)
Feb 02, 2024 48.28 48.33 48.15 48.21 1,441,097 -0.45(-0.92%)
Feb 01, 2024 48.63 48.78 48.56 48.66 1,206,945 +0.19(+0.39%)
Jan 31, 2024 48.36 48.51 48.32 48.48 1,545,848 +0.29(+0.61%)
Jan 30, 2024 48.23 48.25 48.08 48.18 985,797 +0.00(+0.00%)
Jan 29, 2024 48.11 48.21 48.08 48.18 614,047 +0.18(+0.39%)
Jan 26, 2024 48.03 48.04 47.96 48.00 2,633,534 -0.07(-0.14%)
Jan 25, 2024 48.03 48.09 47.99 48.07 989,662 +0.16(+0.32%)
Jan 24, 2024 48.13 48.14 47.90 47.91 1,011,942 -0.09(-0.18%)
Jan 23, 2024 48.00 48.01 47.96 48.00 773,584 -0.06(-0.12%)
Jan 22, 2024 48.07 48.11 48.04 48.06 974,671 +0.10(+0.20%)
Jan 19, 2024 47.92 47.97 47.84 47.96 1,258,682 -0.02(-0.04%)
Jan 18, 2024 48.03 48.06 47.96 47.98 1,444,578 -0.06(-0.12%)
Jan 17, 2024 48.06 48.08 47.97 48.04 2,441,209 -0.17(-0.34%)
Jan 16, 2024 48.33 48.37 48.14 48.20 1,759,890 -0.23(-0.48%)
Jan 12, 2024 48.45 48.53 48.37 48.44 1,269,040 +0.13(+0.26%)
Jan 11, 2024 48.15 48.33 48.13 48.31 1,415,174 +0.22(+0.47%)
Jan 10, 2024 48.19 48.22 48.09 48.09 935,929 -0.04(-0.08%)
Jan 09, 2024 48.10 48.20 48.10 48.13 777,142 +0.00(+0.00%)
Jan 08, 2024 48.05 48.24 48.04 48.13 885,206 +0.11(+0.22%)
Jan 05, 2024 48.01 48.25 47.97 48.02 1,912,514 -0.10(-0.20%)
Jan 04, 2024 48.13 48.17 48.08 48.12 827,936 -0.18(-0.36%)
Jan 03, 2024 48.11 48.32 48.07 48.29 1,582,873 +0.06(+0.12%)
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.