Skip to main content

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

48.83 -0.16 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.52 46.56 46.44 46.46 163,793 -0.10(-0.22%)
Nov 29, 2017 46.55 46.59 46.53 46.57 70,559 -0.10(-0.22%)
Nov 28, 2017 46.69 46.72 46.63 46.67 106,024 +0.03(+0.07%)
Nov 27, 2017 46.63 46.71 46.62 46.64 153,076 +0.01(+0.02%)
Nov 24, 2017 46.65 46.65 46.62 46.63 48,072 -0.03(-0.06%)
Nov 22, 2017 46.57 46.68 46.57 46.65 92,060 +0.10(+0.22%)
Nov 21, 2017 46.57 46.60 46.51 46.55 87,984 -0.03(-0.06%)
Nov 20, 2017 46.61 46.62 46.55 46.58 106,050 -0.05(-0.11%)
Nov 17, 2017 46.63 46.65 46.61 46.63 82,918 +0.03(+0.06%)
Nov 16, 2017 46.63 46.63 46.58 46.60 80,039 -0.08(-0.17%)
Nov 15, 2017 46.68 46.71 46.63 46.68 72,715 +0.10(+0.21%)
Nov 14, 2017 46.53 46.60 46.53 46.58 78,568 +0.03(+0.06%)
Nov 13, 2017 46.59 46.60 46.54 46.56 97,536 -0.03(-0.06%)
Nov 10, 2017 46.64 46.64 46.58 46.58 119,808 -0.11(-0.24%)
Nov 09, 2017 46.70 46.75 46.65 46.70 116,095 -0.02(-0.05%)
Nov 08, 2017 46.78 46.78 46.72 46.72 81,388 -0.01(-0.03%)
Nov 07, 2017 46.76 46.78 46.73 46.73 61,875 -0.01(-0.02%)
Nov 06, 2017 46.72 46.76 46.72 46.74 120,998 +0.02(+0.04%)
Nov 03, 2017 46.72 46.72 46.64 46.72 69,407 +0.04(+0.09%)
Nov 02, 2017 46.65 46.72 46.65 46.68 108,597 +0.05(+0.11%)
Nov 01, 2017 46.63 46.70 46.62 46.63 127,873 -0.02(-0.05%)
Oct 31, 2017 46.68 46.68 46.63 46.65 194,538 -0.02(-0.04%)
Oct 30, 2017 46.68 46.61 46.67 74,036 +0.09(+0.19%)
Oct 27, 2017 46.54 46.58 46.48 46.58 102,967 +0.10(+0.22%)
Oct 26, 2017 46.53 46.54 46.48 46.48 75,628 -0.04(-0.09%)
Oct 25, 2017 46.50 46.54 46.48 46.52 107,301 -0.04(-0.09%)
Oct 24, 2017 46.58 46.59 46.55 46.56 180,260 -0.09(-0.19%)
Oct 23, 2017 46.65 46.65 46.62 46.65 86,291 +0.04(+0.09%)
Oct 20, 2017 46.62 46.64 46.59 46.61 118,343 -0.14(-0.30%)
Oct 19, 2017 46.76 46.76 46.68 46.75 107,845 +0.09(+0.19%)
Oct 18, 2017 46.68 46.69 46.65 46.66 371,394 -0.08(-0.17%)
Oct 17, 2017 46.72 46.75 46.70 46.74 86,364 -0.02(-0.04%)
Oct 16, 2017 46.77 46.81 46.73 46.75 75,673 -0.09(-0.19%)
Oct 13, 2017 46.85 46.85 46.78 46.84 98,307 +0.09(+0.19%)
Oct 12, 2017 46.75 46.75 46.69 46.75 95,257 +0.04(+0.09%)
Oct 11, 2017 46.75 46.75 46.69 46.71 227,851 +0.03(+0.06%)
Oct 10, 2017 46.65 46.75 46.65 46.68 77,966 +0.02(+0.04%)
Oct 09, 2017 46.65 46.73 46.64 46.67 83,841 +0.03(+0.06%)
Oct 06, 2017 46.61 46.69 46.59 46.64 116,832 -0.06(-0.13%)
Oct 05, 2017 46.75 46.75 46.68 46.70 108,303 -0.04(-0.09%)
Oct 04, 2017 46.75 46.76 46.72 46.75 88,020 +0.01(+0.02%)
Oct 03, 2017 46.68 46.76 46.68 46.74 82,895 +0.03(+0.07%)
Oct 02, 2017 46.77 46.78 46.70 46.70 211,372 -0.08(-0.17%)
Sep 29, 2017 46.89 46.89 46.77 46.78 220,018 -0.07(-0.15%)
Sep 28, 2017 46.78 46.87 46.78 46.85 67,312 +0.01(+0.02%)
Sep 27, 2017 46.84 46.87 46.81 46.84 165,124 -0.12(-0.26%)
Sep 26, 2017 46.96 47.15 46.93 46.96 396,511 -0.03(-0.07%)
Sep 25, 2017 46.93 47.01 46.92 47.00 77,321 +0.11(+0.24%)
Sep 22, 2017 46.92 46.95 46.88 46.88 76,536 +0.05(+0.11%)
Sep 21, 2017 46.89 46.93 46.83 46.83 105,067 -0.03(-0.07%)
Sep 20, 2017 46.97 47.00 46.85 46.87 112,333 -0.10(-0.22%)
Sep 19, 2017 47.01 47.03 46.95 46.97 122,746 -0.03(-0.07%)
Sep 18, 2017 47.01 47.01 46.97 47.01 115,891 -0.03(-0.06%)
Sep 15, 2017 47.08 47.08 47.02 47.03 68,878 -0.03(-0.07%)
Sep 14, 2017 47.05 47.08 47.04 47.07 127,850 -0.01(-0.02%)
Sep 13, 2017 47.12 47.14 47.07 47.08 65,737 -0.09(-0.18%)
Sep 12, 2017 47.18 47.18 47.12 47.16 104,523 -0.07(-0.15%)
Sep 11, 2017 47.29 47.29 47.22 47.23 146,406 -0.16(-0.33%)
Sep 08, 2017 47.40 47.40 47.34 47.39 175,831 -0.01(-0.02%)
Sep 07, 2017 47.34 47.43 47.31 47.40 113,798 +0.15(+0.31%)
Sep 06, 2017 47.35 47.37 47.25 47.25 307,026 -0.09(-0.18%)
Sep 05, 2017 47.27 47.40 47.26 47.34 242,869 +0.22(+0.46%)
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.