Skip to main content

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

48.98 +0.03 (+0.07%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.99 47.17 46.96 47.13 1,896,089 +0.13(+0.28%)
Dec 28, 2018 46.88 47.00 46.87 47.00 1,160,593 +0.19(+0.40%)
Dec 27, 2018 46.83 46.92 46.81 46.81 517,626 +0.12(+0.25%)
Dec 26, 2018 46.88 46.91 46.70 46.70 656,831 -0.14(-0.30%)
Dec 24, 2018 46.82 46.85 46.79 46.84 359,490 +0.09(+0.19%)
Dec 21, 2018 46.73 46.76 46.70 46.75 2,366,460 +0.04(+0.08%)
Dec 20, 2018 46.78 46.80 46.70 46.72 504,455 -0.04(-0.08%)
Dec 19, 2018 46.68 46.83 46.57 46.75 803,134 +0.08(+0.17%)
Dec 18, 2018 46.60 46.68 46.60 46.67 368,301 +0.09(+0.19%)
Dec 17, 2018 46.50 46.61 46.50 46.58 393,260 +0.09(+0.19%)
Dec 14, 2018 46.47 46.51 46.46 46.49 244,809 +0.06(+0.13%)
Dec 13, 2018 46.41 46.45 46.40 46.43 277,484 +0.03(+0.06%)
Dec 12, 2018 46.41 46.43 46.39 46.40 787,944 -0.08(-0.17%)
Dec 11, 2018 46.46 46.54 46.43 46.48 263,257 -0.08(-0.17%)
Dec 10, 2018 46.55 46.61 46.50 46.56 496,284 +0.04(+0.10%)
Dec 07, 2018 46.40 46.55 46.39 46.52 266,533 +0.11(+0.23%)
Dec 06, 2018 46.44 46.58 46.41 46.41 1,283,671 +0.10(+0.21%)
Dec 04, 2018 46.24 46.39 46.24 46.31 611,968 +0.10(+0.21%)
Dec 03, 2018 46.12 46.22 46.12 46.22 507,941 +0.04(+0.09%)
Nov 30, 2018 46.17 46.17 46.12 46.17 595,527 +0.03(+0.06%)
Nov 29, 2018 46.13 46.17 46.09 46.15 409,400 +0.08(+0.17%)
Nov 28, 2018 46.02 46.11 46.01 46.07 1,421,987 +0.02(+0.04%)
Nov 27, 2018 46.01 46.09 46.01 46.05 588,643 +0.03(+0.06%)
Nov 26, 2018 46.02 46.05 46.01 46.02 596,152 -0.05(-0.12%)
Nov 23, 2018 46.08 46.10 46.06 46.08 840,054 +0.04(+0.08%)
Nov 21, 2018 46.04 46.04 46.04 0 -0.01(-0.02%)
Nov 20, 2018 46.05 46.09 46.03 46.05 782,310 -0.02(-0.04%)
Nov 19, 2018 45.99 46.08 45.98 46.07 351,150 +0.09(+0.19%)
Nov 16, 2018 45.98 46.01 45.95 45.98 902,088 +0.10(+0.21%)
Nov 15, 2018 45.95 45.96 45.86 45.88 259,678 +0.03(+0.06%)
Nov 14, 2018 45.74 45.92 45.74 45.86 367,473 +0.08(+0.17%)
Nov 13, 2018 45.74 45.80 45.73 45.78 192,100 +0.04(+0.08%)
Nov 12, 2018 45.72 45.75 45.72 45.74 148,037 +0.10(+0.21%)
Nov 09, 2018 45.56 45.67 45.56 45.64 387,995 +0.10(+0.21%)
Nov 08, 2018 45.59 45.61 45.53 45.55 264,951 -0.04(-0.10%)
Nov 07, 2018 45.62 45.65 45.57 45.59 235,042 -0.02(-0.04%)
Nov 06, 2018 45.63 45.65 45.59 45.61 250,485 -0.04(-0.10%)
Nov 05, 2018 45.65 45.68 45.64 45.65 280,521 +0.03(+0.06%)
Nov 02, 2018 45.70 45.70 45.59 45.62 370,512 -0.17(-0.37%)
Nov 01, 2018 45.72 45.80 45.72 45.79 410,636 +0.04(+0.09%)
Oct 31, 2018 45.74 45.77 45.72 45.75 264,582 -0.06(-0.14%)
Oct 30, 2018 45.85 45.87 45.81 45.81 232,499 -0.09(-0.19%)
Oct 29, 2018 45.85 45.92 45.81 45.90 300,475 -0.01(-0.02%)
Oct 26, 2018 45.86 45.95 45.86 45.91 407,121 +0.18(+0.39%)
Oct 25, 2018 45.76 45.79 45.72 45.73 196,463 -0.10(-0.21%)
Oct 24, 2018 45.72 45.85 45.72 45.83 287,319 +0.19(+0.41%)
Oct 23, 2018 45.72 45.76 45.64 45.64 253,306 +0.07(+0.16%)
Oct 22, 2018 45.58 45.60 45.56 45.57 425,126 +0.03(+0.06%)
Oct 19, 2018 45.59 45.62 45.54 45.55 266,968 -0.06(-0.14%)
Oct 18, 2018 45.52 45.65 45.51 45.61 239,784 +0.06(+0.14%)
Oct 17, 2018 45.61 45.65 45.54 45.55 177,727 -0.07(-0.16%)
Oct 16, 2018 45.61 45.64 45.58 45.62 239,014 +0.01(+0.02%)
Oct 15, 2018 45.63 45.66 45.61 45.61 291,733 +0.00(+0.00%)
Oct 12, 2018 45.58 45.69 45.58 45.61 613,394 -0.03(-0.06%)
Oct 11, 2018 45.58 45.68 45.56 45.64 229,798 +0.08(+0.17%)
Oct 10, 2018 45.43 45.56 45.43 45.56 352,905 +0.06(+0.14%)
Oct 09, 2018 45.46 45.52 45.45 45.49 341,563 +0.02(+0.04%)
Oct 08, 2018 45.48 45.52 45.46 45.48 493,290 +0.05(+0.12%)
Oct 05, 2018 45.44 45.48 45.40 45.42 330,037 -0.10(-0.21%)
Oct 04, 2018 45.49 45.54 45.48 45.52 539,923 -0.07(-0.16%)
Oct 03, 2018 45.70 45.72 45.54 45.59 446,736 -0.16(-0.35%)
Oct 02, 2018 45.72 45.79 45.72 45.75 273,287 +0.05(+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.