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 (%)
Sep 30, 2020 54.19 54.19 54.10 54.14 409,529 -0.06(-0.12%)
Sep 29, 2020 54.20 54.22 54.19 54.20 305,592 +0.03(+0.05%)
Sep 28, 2020 54.16 54.18 54.16 54.18 328,375 +0.01(+0.02%)
Sep 25, 2020 54.19 54.19 54.16 54.17 351,176 +0.03(+0.05%)
Sep 24, 2020 54.16 54.16 54.14 54.14 652,420 -0.01(-0.02%)
Sep 23, 2020 54.15 54.15 54.10 54.15 502,417 +0.02(+0.03%)
Sep 22, 2020 54.15 54.17 54.13 54.13 459,722 +0.00(+0.00%)
Sep 21, 2020 54.18 54.19 54.13 54.13 524,891 +0.05(+0.09%)
Sep 18, 2020 54.13 54.14 54.08 54.08 751,453 -0.02(-0.03%)
Sep 17, 2020 54.19 54.19 54.10 54.10 419,077 -0.02(-0.03%)
Sep 16, 2020 54.17 54.17 54.08 54.12 311,037 +0.01(+0.02%)
Sep 15, 2020 54.13 54.14 54.11 54.11 274,763 -0.02(-0.03%)
Sep 14, 2020 54.18 54.19 54.12 54.13 252,587 -0.04(-0.07%)
Sep 11, 2020 54.14 54.17 54.13 54.17 1,567,180 +0.05(+0.09%)
Sep 10, 2020 54.07 54.13 54.04 54.12 827,539 +0.03(+0.05%)
Sep 09, 2020 54.11 54.12 54.06 54.09 359,394 +0.01(+0.02%)
Sep 08, 2020 54.08 54.13 54.08 54.08 317,509 +0.05(+0.09%)
Sep 04, 2020 54.13 54.14 54.00 54.04 490,563 -0.14(-0.26%)
Sep 03, 2020 54.18 54.25 54.17 54.18 382,921 +0.02(+0.03%)
Sep 02, 2020 54.12 54.18 54.11 54.16 356,146 +0.02(+0.03%)
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.