Indicators

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

48.53 +0.17 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.90	53.91	53.87	53.90	786,119	+0.01(+0.02%)
Nov 27, 2020	53.86	53.89	53.84	53.89	222,398	+0.07(+0.14%)
Nov 25, 2020	53.81	53.86	53.80	53.81	452,477	+0.01(+0.02%)
Nov 24, 2020	53.81	53.82	53.77	53.80	507,378	-0.03(-0.05%)
Nov 23, 2020	53.85	53.85	53.81	53.83	681,947	-0.05(-0.09%)
Nov 20, 2020	53.83	53.88	53.83	53.88	587,150	+0.05(+0.09%)
Nov 19, 2020	53.81	53.85	53.81	53.83	1,057,073	+0.03(+0.05%)
Nov 18, 2020	53.81	53.83	53.76	53.80	1,238,059	-0.02(-0.03%)
Nov 17, 2020	53.79	53.83	53.79	53.82	1,372,773	+0.07(+0.14%)
Nov 16, 2020	53.75	53.77	53.73	53.75	1,178,950	-0.01(-0.02%)
Nov 13, 2020	53.77	53.79	53.75	53.76	937,839	-0.02(-0.03%)
Nov 12, 2020	53.71	53.79	53.71	53.78	1,546,279	+0.14(+0.26%)
Nov 11, 2020	53.58	53.65	53.57	53.64	601,861	+0.04(+0.07%)
Nov 10, 2020	53.58	53.65	53.57	53.60	971,942	-0.08(-0.15%)
Nov 09, 2020	53.67	53.68	53.57	53.68	1,149,944	-0.21(-0.39%)
Nov 06, 2020	53.89	53.91	53.84	53.90	2,118,522	-0.09(-0.17%)
Nov 05, 2020	54.01	54.01	53.94	53.99	608,824	-0.01(-0.02%)
Nov 04, 2020	53.95	54.02	53.95	54.00	724,426	+0.23(+0.43%)
Nov 03, 2020	53.77	53.78	53.73	53.77	292,612	-0.05(-0.09%)

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.