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 (%)
May 31, 2022 48.35 48.35 48.23 48.27 5,015,936 -0.29(-0.59%)
May 27, 2022 48.58 48.61 48.50 48.56 3,578,204 +0.01(+0.02%)
May 26, 2022 48.60 48.62 48.44 48.55 7,042,948 +0.00(+0.00%)
May 25, 2022 48.58 48.59 48.46 48.55 857,835 +0.09(+0.19%)
May 24, 2022 48.31 48.55 48.31 48.46 802,231 +0.30(+0.62%)
May 23, 2022 48.27 48.32 48.14 48.16 853,394 -0.17(-0.35%)
May 20, 2022 48.18 48.38 48.18 48.33 834,763 +0.11(+0.23%)
May 19, 2022 48.36 48.37 48.19 48.22 987,117 +0.17(+0.35%)
May 18, 2022 47.88 48.12 47.86 48.05 697,334 +0.16(+0.33%)
May 17, 2022 47.96 48.04 47.88 47.89 763,943 -0.30(-0.62%)
May 16, 2022 48.14 48.25 48.13 48.19 1,059,253 +0.16(+0.33%)
May 13, 2022 48.08 48.12 48.01 48.03 750,119 -0.16(-0.33%)
May 12, 2022 48.16 48.31 48.12 48.19 1,077,855 +0.15(+0.31%)
May 11, 2022 47.82 48.09 47.79 48.04 1,389,992 +0.13(+0.27%)
May 10, 2022 47.97 48.03 47.90 47.91 943,311 +0.06(+0.12%)
May 09, 2022 47.63 47.88 47.63 47.86 1,246,309 +0.30(+0.62%)
May 06, 2022 47.59 47.74 47.55 47.56 974,934 -0.18(-0.37%)
May 05, 2022 47.77 47.82 47.58 47.73 1,938,003 -0.27(-0.56%)
May 04, 2022 47.70 48.01 47.64 48.00 3,266,402 +0.27(+0.56%)
May 03, 2022 47.88 47.90 47.72 47.73 1,556,752 +0.02(+0.04%)
May 02, 2022 47.80 47.81 47.69 47.72 2,802,717 -0.21(-0.44%)
Apr 29, 2022 47.86 48.03 47.84 47.93 30,289,618 -0.18(-0.37%)
Apr 28, 2022 48.07 48.13 47.99 48.11 20,242,712 -0.07(-0.15%)
Apr 27, 2022 48.34 48.37 48.16 48.18 17,042,038 -0.15(-0.31%)
Apr 26, 2022 48.32 48.38 48.23 48.33 17,508,006 +0.23(+0.48%)
Apr 25, 2022 48.16 48.30 48.09 48.10 695,392 +0.19(+0.39%)
Apr 22, 2022 47.73 47.94 47.73 47.91 492,049 +0.04(+0.08%)
Apr 21, 2022 47.95 47.95 47.73 47.87 762,487 -0.20(-0.42%)
Apr 20, 2022 47.99 48.11 47.95 48.08 1,186,420 +0.20(+0.43%)
Apr 19, 2022 48.01 48.05 47.86 47.87 641,908 -0.28(-0.58%)
Apr 18, 2022 48.26 48.26 48.14 48.15 529,990 -0.06(-0.12%)
Apr 14, 2022 48.46 48.46 48.18 48.21 1,572,613 -0.29(-0.59%)
Apr 13, 2022 48.55 48.69 48.48 48.49 983,976 +0.06(+0.11%)
Apr 12, 2022 48.40 48.54 48.36 48.44 945,932 +0.26(+0.54%)
Apr 11, 2022 48.19 48.22 48.15 48.18 844,173 -0.11(-0.23%)
Apr 08, 2022 48.24 48.36 48.23 48.29 775,826 -0.16(-0.32%)
Apr 07, 2022 48.44 48.53 48.39 48.45 980,012 -0.01(-0.02%)
Apr 06, 2022 48.34 48.57 48.33 48.46 1,005,016 -0.05(-0.10%)
Apr 05, 2022 48.77 48.77 48.47 48.50 1,789,277 -0.38(-0.78%)
Apr 04, 2022 48.88 48.90 48.79 48.88 642,662 +0.03(+0.06%)
Apr 01, 2022 48.80 48.95 48.76 48.86 744,358 -0.42(-0.86%)
Mar 31, 2022 49.15 49.28 49.08 49.28 1,168,850 +0.18(+0.36%)
Mar 30, 2022 48.90 49.11 48.89 49.10 840,526 +0.14(+0.28%)
Mar 29, 2022 48.89 49.00 48.82 48.96 7,446,350 +0.16(+0.32%)
Mar 28, 2022 48.82 48.93 48.78 48.81 10,196,484 +0.02(+0.04%)
Mar 25, 2022 48.99 49.01 48.75 48.79 1,832,063 -0.40(-0.81%)
Mar 24, 2022 49.17 49.25 49.16 49.19 338,019 -0.17(-0.34%)
Mar 23, 2022 49.22 49.35 49.16 49.35 753,427 +0.20(+0.41%)
Mar 22, 2022 49.17 49.20 49.12 49.15 1,113,518 -0.16(-0.32%)
Mar 21, 2022 49.54 49.58 49.29 49.31 962,926 -0.45(-0.91%)
Mar 18, 2022 49.71 49.80 49.71 49.76 984,028 +0.05(+0.09%)
Mar 17, 2022 49.76 49.82 49.66 49.71 925,544 -0.04(-0.07%)
Mar 16, 2022 49.81 49.83 49.53 49.75 1,291,645 -0.11(-0.22%)
Mar 15, 2022 50.04 50.07 49.82 49.86 754,383 -0.01(-0.02%)
Mar 14, 2022 50.01 50.04 49.86 49.87 541,940 -0.41(-0.81%)
Mar 11, 2022 50.27 50.31 50.22 50.28 409,507 -0.06(-0.11%)
Mar 10, 2022 50.34 50.25 50.33 756,465 -0.15(-0.29%)
Mar 09, 2022 50.51 50.54 50.44 50.48 434,882 -0.19(-0.38%)
Mar 08, 2022 50.69 50.78 50.62 50.68 893,636 -0.23(-0.45%)
Mar 07, 2022 50.90 51.05 50.89 50.91 606,471 -0.16(-0.31%)
Mar 04, 2022 51.02 51.17 51.02 51.06 1,421,573 +0.31(+0.60%)
Mar 03, 2022 50.70 50.82 50.65 50.76 577,550 +0.10(+0.20%)
Mar 02, 2022 50.94 50.97 50.64 50.66 1,868,531 -0.52(-1.01%)
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.