Indicators

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

48.53 +0.17 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.46	46.46	46.46	0	+0.01(+0.02%)
Dec 28, 2017	46.50	46.50	46.40	46.45	127,221	-0.03(-0.06%)
Dec 27, 2017	46.37	46.52	46.37	46.48	123,587	+0.12(+0.26%)
Dec 26, 2017	46.31	46.37	46.31	46.36	131,680	+0.04(+0.09%)
Dec 22, 2017	46.32	46.36	46.31	46.31	165,741	-0.02(-0.04%)
Dec 21, 2017	46.35	46.36	46.30	46.33	142,044	+0.03(+0.06%)
Dec 20, 2017	46.33	46.37	46.30	46.30	257,587	-0.14(-0.30%)
Dec 19, 2017	46.48	46.50	46.38	46.44	138,081	-0.09(-0.19%)
Dec 18, 2017	46.53	46.57	46.51	46.53	71,565	-0.01(-0.02%)
Dec 15, 2017	46.51	46.58	46.51	46.54	106,852	-0.07(-0.15%)
Dec 14, 2017	46.58	46.62	46.54	46.61	94,918	+0.01(+0.02%)
Dec 13, 2017	46.52	46.66	46.49	46.60	96,955	+0.12(+0.26%)
Dec 12, 2017	46.50	46.50	46.44	46.48	89,823	-0.01(-0.02%)
Dec 11, 2017	46.57	46.58	46.48	46.49	118,880	-0.04(-0.09%)
Dec 08, 2017	46.58	46.60	46.48	46.53	133,098	+0.00(+0.00%)
Dec 07, 2017	46.58	46.63	46.53	46.53	99,912	-0.05(-0.11%)
Dec 06, 2017	46.57	46.66	46.50	46.58	108,506	+0.08(+0.17%)
Dec 05, 2017	46.50	46.57	46.47	46.50	136,743	-0.03(-0.07%)
Dec 04, 2017	46.52	46.54	46.47	46.54	127,560	-0.05(-0.11%)

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.