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 (%)
Feb 29, 2012	43.77	43.77	43.62	43.65	46,313	-0.11(-0.26%)
Feb 28, 2012	43.78	43.82	43.76	43.76	11,102	-0.01(-0.02%)
Feb 27, 2012	43.78	43.78	43.75	43.77	15,234	+0.13(+0.29%)
Feb 24, 2012	43.64	43.66	43.63	43.64	19,883	-0.01(-0.02%)
Feb 23, 2012	43.62	43.67	43.58	43.65	19,867	+0.01(+0.02%)
Feb 22, 2012	43.57	43.65	43.56	43.65	36,507	+0.08(+0.19%)
Feb 21, 2012	43.58	43.58	43.49	43.56	34,462	-0.06(-0.15%)
Feb 17, 2012	43.58	43.64	43.56	43.63	42,358	-0.04(-0.10%)
Feb 16, 2012	43.73	43.75	43.64	43.67	714,005	-0.11(-0.24%)
Feb 15, 2012	43.74	43.83	43.74	43.78	10,166	+0.02(+0.06%)
Feb 14, 2012	43.74	43.79	43.69	43.75	46,810	+0.04(+0.10%)
Feb 13, 2012	43.67	43.74	43.65	43.71	18,730	+0.00(+0.01%)
Feb 10, 2012	43.67	43.75	43.67	43.70	12,188	+0.10(+0.23%)
Feb 09, 2012	43.65	43.66	43.56	43.60	19,289	-0.08(-0.19%)
Feb 08, 2012	43.69	43.71	43.65	43.69	16,856	-0.01(-0.03%)
Feb 07, 2012	43.75	43.75	43.67	43.70	13,627	-0.15(-0.34%)
Feb 06, 2012	43.79	43.85	43.75	43.85	16,944	+0.09(+0.22%)
Feb 03, 2012	43.79	43.80	43.73	43.75	34,150	-0.21(-0.48%)
Feb 02, 2012	43.94	43.98	43.92	43.96	29,371	+0.02(+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.