Skip to main content

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

49.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.05 49.13 49.04 49.12 664,137 +0.13(+0.27%)
Mar 26, 2024 48.93 49.00 48.89 48.99 790,291 +0.04(+0.08%)
Mar 25, 2024 49.01 49.01 48.93 48.95 453,999 -0.09(-0.18%)
Mar 22, 2024 49.05 49.05 49.01 49.04 654,778 +0.15(+0.31%)
Mar 21, 2024 48.94 48.95 48.85 48.89 551,306 +0.01(+0.02%)
Mar 20, 2024 48.78 48.91 48.75 48.88 605,842 +0.13(+0.27%)
Mar 19, 2024 48.72 48.78 48.71 48.75 559,920 +0.11(+0.23%)
Mar 18, 2024 48.67 48.70 48.61 48.64 545,391 -0.04(-0.08%)
Mar 15, 2024 48.71 48.74 48.65 48.68 1,181,274 -0.09(-0.18%)
Mar 14, 2024 48.88 48.88 48.75 48.77 796,614 -0.23(-0.47%)
Mar 13, 2024 49.03 49.05 48.98 49.00 565,863 -0.07(-0.14%)
Mar 12, 2024 49.13 49.15 49.05 49.07 717,788 -0.15(-0.30%)
Mar 11, 2024 49.28 49.29 49.19 49.22 554,852 -0.08(-0.16%)
Mar 08, 2024 49.34 49.35 49.26 49.30 1,101,064 +0.06(+0.12%)
Mar 07, 2024 49.24 49.25 49.16 49.24 1,399,840 +0.08(+0.16%)
Mar 06, 2024 49.16 49.24 49.13 49.16 1,128,954 +0.08(+0.16%)
Mar 05, 2024 49.06 49.14 49.01 49.08 897,644 +0.18(+0.37%)
Mar 04, 2024 48.88 48.94 48.87 48.90 944,227 -0.08(-0.16%)
Mar 01, 2024 48.78 49.02 48.70 48.98 1,297,953 +0.19(+0.40%)
Feb 29, 2024 48.76 48.85 48.75 48.79 980,471 +0.06(+0.12%)
Feb 28, 2024 48.65 48.73 48.64 48.73 916,978 +0.13(+0.27%)
Feb 27, 2024 48.62 48.68 48.57 48.60 1,616,011 -0.05(-0.10%)
Feb 26, 2024 48.71 48.71 48.58 48.65 769,729 -0.06(-0.12%)
Feb 23, 2024 48.59 48.74 48.59 48.71 669,567 +0.14(+0.29%)
Feb 22, 2024 48.59 48.66 48.53 48.57 916,060 -0.03(-0.06%)
Feb 21, 2024 48.76 48.76 48.57 48.60 1,547,059 -0.12(-0.25%)
Feb 20, 2024 48.75 48.80 48.72 48.72 704,307 +0.08(+0.16%)
Feb 16, 2024 48.58 48.66 48.57 48.64 941,371 -0.17(-0.35%)
Feb 15, 2024 48.86 48.89 48.75 48.81 907,268 +0.11(+0.23%)
Feb 14, 2024 48.60 48.76 48.60 48.70 971,787 +0.15(+0.31%)
Feb 13, 2024 48.70 48.72 48.55 48.55 1,263,261 -0.43(-0.88%)
Feb 12, 2024 48.97 49.01 48.91 48.98 565,060 +0.05(+0.10%)
Feb 09, 2024 48.90 48.95 48.89 48.93 673,065 -0.07(-0.14%)
Feb 08, 2024 49.04 49.06 48.97 49.00 1,584,900 -0.10(-0.20%)
Feb 07, 2024 49.11 49.24 49.10 49.10 1,291,454 -0.06(-0.12%)
Feb 06, 2024 49.01 49.19 49.00 49.16 1,009,155 +0.20(+0.41%)
Feb 05, 2024 49.07 49.09 48.93 48.96 976,981 -0.32(-0.65%)
Feb 02, 2024 49.35 49.40 49.21 49.28 1,410,054 -0.46(-0.92%)
Feb 01, 2024 49.70 49.85 49.62 49.73 1,180,946 +0.19(+0.39%)
Jan 31, 2024 49.42 49.58 49.39 49.54 1,512,561 +0.30(+0.61%)
Jan 30, 2024 49.29 49.31 49.13 49.24 964,569 +0.00(+0.00%)
Jan 29, 2024 49.16 49.27 49.14 49.24 600,824 +0.19(+0.39%)
Jan 26, 2024 49.09 49.10 49.02 49.06 2,576,826 -0.07(-0.14%)
Jan 25, 2024 49.09 49.14 49.05 49.12 968,351 +0.16(+0.32%)
Jan 24, 2024 49.18 49.19 48.95 48.97 990,151 -0.09(-0.18%)
Jan 23, 2024 49.06 49.07 49.02 49.06 756,926 -0.06(-0.12%)
Jan 22, 2024 49.12 49.17 49.10 49.12 953,683 +0.10(+0.20%)
Jan 19, 2024 48.98 49.03 48.90 49.02 1,231,578 -0.02(-0.04%)
Jan 18, 2024 49.09 49.12 49.02 49.04 1,413,471 -0.06(-0.12%)
Jan 17, 2024 49.12 49.13 49.03 49.10 2,388,641 -0.17(-0.34%)
Jan 16, 2024 49.39 49.44 49.19 49.26 1,721,994 -0.24(-0.48%)
Jan 12, 2024 49.51 49.60 49.44 49.50 1,241,714 +0.13(+0.26%)
Jan 11, 2024 49.21 49.39 49.18 49.37 1,384,700 +0.23(+0.47%)
Jan 10, 2024 49.25 49.28 49.14 49.14 915,775 -0.04(-0.08%)
Jan 09, 2024 49.15 49.26 49.15 49.18 760,408 +0.00(+0.00%)
Jan 08, 2024 49.11 49.30 49.10 49.18 866,145 +0.11(+0.22%)
Jan 05, 2024 49.07 49.31 49.03 49.08 1,871,331 -0.10(-0.20%)
Jan 04, 2024 49.18 49.23 49.14 49.17 810,107 -0.18(-0.36%)
Jan 03, 2024 49.16 49.39 49.12 49.35 1,548,789 +0.06(+0.12%)
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.