Skip to main content

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

48.97 +0.03 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.56 50.66 50.55 50.65 238,373 +0.03(+0.05%)
Aug 29, 2019 50.66 50.66 50.55 50.62 490,362 -0.05(-0.09%)
Aug 28, 2019 50.70 50.74 50.66 50.66 237,553 +0.01(+0.02%)
Aug 27, 2019 50.56 50.67 50.56 50.66 262,812 +0.12(+0.23%)
Aug 26, 2019 50.58 50.63 50.51 50.54 332,553 -0.05(-0.09%)
Aug 23, 2019 50.37 50.63 50.35 50.58 280,687 +0.23(+0.47%)
Aug 22, 2019 50.35 50.46 50.34 50.35 386,588 -0.07(-0.14%)
Aug 21, 2019 50.43 50.50 50.40 50.42 268,503 -0.09(-0.18%)
Aug 20, 2019 50.52 50.56 50.49 50.51 497,323 +0.13(+0.25%)
Aug 19, 2019 50.38 50.44 50.38 50.38 528,027 -0.14(-0.27%)
Aug 16, 2019 50.47 50.55 50.41 50.52 341,831 -0.06(-0.12%)
Aug 15, 2019 50.40 50.65 50.39 50.58 489,031 +0.22(+0.43%)
Aug 14, 2019 50.32 50.39 50.31 50.37 455,133 +0.21(+0.41%)
Aug 13, 2019 50.29 50.31 50.10 50.16 348,879 -0.17(-0.34%)
Aug 12, 2019 50.25 50.37 50.23 50.33 380,024 +0.21(+0.42%)
Aug 09, 2019 50.19 50.26 50.10 50.12 242,915 -0.09(-0.17%)
Aug 08, 2019 50.10 50.22 50.05 50.20 1,023,139 +0.00(+0.00%)
Aug 07, 2019 50.40 50.49 50.17 50.20 409,034 +0.00(+0.00%)
Aug 06, 2019 50.09 50.20 50.07 50.20 705,351 +0.05(+0.09%)
Aug 05, 2019 50.06 50.19 50.05 50.16 603,000 +0.33(+0.67%)
Aug 02, 2019 49.79 49.86 49.77 49.82 816,474 +0.03(+0.05%)
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.