Skip to main content

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

48.99 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.56 50.65 50.55 50.64 238,380 +0.03(+0.05%)
Aug 29, 2019 50.66 50.66 50.55 50.62 490,374 -0.05(-0.09%)
Aug 28, 2019 50.70 50.74 50.66 50.66 237,559 +0.01(+0.02%)
Aug 27, 2019 50.55 50.67 50.55 50.65 262,819 +0.12(+0.23%)
Aug 26, 2019 50.58 50.63 50.51 50.54 332,562 -0.05(-0.09%)
Aug 23, 2019 50.37 50.63 50.35 50.58 280,694 +0.23(+0.47%)
Aug 22, 2019 50.35 50.46 50.34 50.35 386,598 -0.07(-0.14%)
Aug 21, 2019 50.43 50.50 50.40 50.42 268,510 -0.09(-0.18%)
Aug 20, 2019 50.52 50.55 50.49 50.51 497,336 +0.13(+0.25%)
Aug 19, 2019 50.37 50.44 50.37 50.38 528,041 -0.14(-0.27%)
Aug 16, 2019 50.47 50.55 50.41 50.52 341,840 -0.06(-0.12%)
Aug 15, 2019 50.40 50.64 50.39 50.58 489,044 +0.22(+0.43%)
Aug 14, 2019 50.32 50.39 50.31 50.37 455,145 +0.21(+0.41%)
Aug 13, 2019 50.29 50.31 50.10 50.16 348,888 -0.17(-0.34%)
Aug 12, 2019 50.25 50.37 50.23 50.33 380,034 +0.21(+0.42%)
Aug 09, 2019 50.18 50.26 50.10 50.12 242,921 -0.09(-0.17%)
Aug 08, 2019 50.10 50.22 50.05 50.20 1,023,166 +0.00(+0.00%)
Aug 07, 2019 50.40 50.49 50.17 50.20 409,045 +0.00(+0.00%)
Aug 06, 2019 50.09 50.20 50.07 50.20 705,370 +0.05(+0.09%)
Aug 05, 2019 50.06 50.18 50.05 50.16 603,016 +0.33(+0.67%)
Aug 02, 2019 49.79 49.86 49.76 49.82 816,495 +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.