Indicators

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

47.92 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.89	48.89	48.89	48.90	1,156,821	-0.07(-0.14%)
Mar 27, 2024	48.90	48.98	48.89	48.97	666,209	+0.13(+0.27%)
Mar 26, 2024	48.78	48.85	48.74	48.84	792,757	+0.04(+0.08%)
Mar 25, 2024	48.86	48.86	48.78	48.80	455,415	-0.09(-0.18%)
Mar 22, 2024	48.90	48.90	48.86	48.89	656,821	+0.15(+0.31%)
Mar 21, 2024	48.79	48.79	48.70	48.74	553,026	+0.01(+0.02%)
Mar 20, 2024	48.63	48.75	48.60	48.73	607,732	+0.13(+0.27%)
Mar 19, 2024	48.57	48.63	48.56	48.60	561,667	+0.11(+0.23%)
Mar 18, 2024	48.52	48.54	48.46	48.49	547,093	-0.04(-0.08%)
Mar 15, 2024	48.56	48.59	48.50	48.53	1,184,960	-0.09(-0.18%)
Mar 14, 2024	48.73	48.73	48.60	48.62	799,100	-0.23(-0.47%)
Mar 13, 2024	48.88	48.90	48.83	48.85	567,628	-0.07(-0.14%)
Mar 12, 2024	48.98	48.99	48.89	48.92	720,028	-0.15(-0.30%)
Mar 11, 2024	49.13	49.13	49.04	49.07	556,583	-0.08(-0.16%)
Mar 08, 2024	49.19	49.20	49.11	49.15	1,104,500	+0.06(+0.12%)
Mar 07, 2024	49.09	49.10	49.01	49.09	1,404,208	+0.08(+0.16%)
Mar 06, 2024	49.01	49.09	48.98	49.01	1,132,477	+0.08(+0.16%)
Mar 05, 2024	48.91	48.99	48.86	48.93	900,445	+0.18(+0.37%)
Mar 04, 2024	48.73	48.79	48.72	48.75	947,173	-0.08(-0.16%)

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.