Indicators

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

50.72 +0.14 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.31	48.37	48.23	48.36	940,996	+0.24(+0.50%)
Apr 27, 2023	48.24	48.25	48.08	48.12	713,878	-0.26(-0.53%)
Apr 26, 2023	48.52	48.54	48.31	48.38	1,475,467	-0.13(-0.28%)
Apr 25, 2023	48.32	48.53	48.32	48.51	721,147	+0.40(+0.83%)
Apr 24, 2023	48.04	48.13	48.03	48.11	592,284	+0.17(+0.36%)
Apr 21, 2023	48.10	48.14	47.93	47.94	651,579	-0.09(-0.18%)
Apr 20, 2023	48.00	48.06	47.98	48.03	535,551	+0.21(+0.44%)
Apr 19, 2023	47.82	47.83	47.73	47.82	800,359	-0.07(-0.14%)
Apr 18, 2023	47.85	47.97	47.84	47.88	453,627	+0.01(+0.02%)
Apr 17, 2023	47.94	47.95	47.83	47.87	856,378	-0.19(-0.40%)
Apr 14, 2023	48.12	48.13	48.02	48.06	1,631,513	-0.21(-0.44%)
Apr 13, 2023	48.43	48.49	48.25	48.27	1,927,977	-0.07(-0.14%)
Apr 12, 2023	48.41	48.42	48.19	48.34	2,267,371	+0.13(+0.28%)
Apr 11, 2023	48.26	48.26	48.12	48.21	950,994	-0.03(-0.06%)
Apr 10, 2023	48.27	48.29	48.19	48.24	1,212,585	-0.36(-0.75%)
Apr 06, 2023	48.61	48.69	48.58	48.60	1,730,018	+0.02(+0.04%)
Apr 05, 2023	48.61	48.79	48.58	48.58	1,722,456	+0.12(+0.26%)
Apr 04, 2023	48.07	48.50	48.07	48.46	1,939,339	+0.25(+0.52%)

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.