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 (%)
Jul 31, 2017	46.78	46.82	46.78	46.81	147,994	+0.03(+0.06%)
Jul 28, 2017	46.72	46.81	46.72	46.78	109,150	+0.03(+0.07%)
Jul 27, 2017	46.74	46.77	46.71	46.75	108,930	-0.05(-0.11%)
Jul 26, 2017	46.67	46.81	46.66	46.80	90,300	+0.13(+0.28%)
Jul 25, 2017	46.72	46.72	46.66	46.67	84,440	-0.16(-0.33%)
Jul 24, 2017	46.84	46.85	46.82	46.83	134,946	-0.03(-0.07%)
Jul 21, 2017	46.83	46.88	46.83	46.86	85,850	+0.06(+0.13%)
Jul 20, 2017	46.84	46.86	46.79	46.80	186,215	+0.03(+0.06%)
Jul 19, 2017	46.78	46.82	46.78	46.78	88,985	-0.02(-0.04%)
Jul 18, 2017	46.76	46.81	46.75	46.79	107,208	+0.10(+0.22%)
Jul 17, 2017	46.67	46.72	46.65	46.69	120,554	+0.02(+0.04%)
Jul 14, 2017	46.72	46.73	46.66	46.67	63,917	+0.07(+0.15%)
Jul 13, 2017	46.64	46.66	46.55	46.60	70,293	-0.03(-0.07%)
Jul 12, 2017	46.67	46.68	46.62	46.64	714,839	+0.10(+0.20%)
Jul 11, 2017	46.48	46.56	46.48	46.54	86,952	+0.03(+0.06%)
Jul 10, 2017	46.50	46.54	46.48	46.52	87,196	+0.07(+0.15%)
Jul 07, 2017	46.45	46.49	46.44	46.45	108,812	-0.03(-0.07%)
Jul 06, 2017	46.47	46.51	46.44	46.48	151,821	-0.07(-0.15%)
Jul 05, 2017	46.46	46.59	46.46	46.55	210,620	+0.00(+0.00%)

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.