Indicators

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

48.53 +0.17 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.02	48.06	47.91	48.03	1,409,684	+0.16(+0.34%)
Jan 30, 2023	47.89	47.93	47.85	47.87	1,502,510	-0.11(-0.24%)
Jan 27, 2023	47.93	47.99	47.91	47.98	1,102,543	-0.05(-0.10%)
Jan 26, 2023	48.10	48.14	47.99	48.03	3,356,476	-0.12(-0.26%)
Jan 25, 2023	48.13	48.23	48.07	48.15	1,822,670	+0.05(+0.10%)
Jan 24, 2023	47.99	48.12	47.91	48.11	1,990,662	+0.15(+0.32%)
Jan 23, 2023	47.96	48.06	47.94	47.95	2,175,971	-0.13(-0.28%)
Jan 20, 2023	48.12	48.15	48.03	48.09	3,298,871	-0.21(-0.43%)
Jan 19, 2023	48.30	48.34	48.23	48.30	5,262,317	-0.08(-0.16%)
Jan 18, 2023	48.32	48.38	48.22	48.37	3,706,400	+0.44(+0.91%)
Jan 17, 2023	47.92	48.03	47.90	47.94	1,938,797	-0.05(-0.10%)
Jan 13, 2023	48.09	48.15	47.94	47.98	1,444,420	-0.16(-0.34%)
Jan 12, 2023	48.01	48.16	47.86	48.14	3,392,387	+0.31(+0.66%)
Jan 11, 2023	47.74	47.84	47.72	47.83	1,697,268	+0.16(+0.34%)
Jan 10, 2023	47.71	47.73	47.58	47.67	1,376,734	-0.14(-0.30%)
Jan 09, 2023	47.71	47.88	47.70	47.81	1,505,977	+0.10(+0.20%)
Jan 06, 2023	47.31	47.73	47.27	47.72	1,885,218	+0.45(+0.95%)
Jan 05, 2023	47.12	47.30	47.08	47.27	2,319,079	-0.07(-0.14%)
Jan 04, 2023	47.38	47.41	47.26	47.33	902,453	+0.20(+0.42%)

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.