Skip to main content

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

48.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.52 45.55 45.51 45.54 120,049 +0.04(+0.10%)
Apr 27, 2018 45.47 45.52 45.47 45.50 108,682 +0.05(+0.12%)
Apr 26, 2018 45.44 45.47 45.43 45.44 167,162 +0.05(+0.12%)
Apr 25, 2018 45.38 45.42 45.38 45.39 99,684 -0.03(-0.08%)
Apr 24, 2018 45.39 45.46 45.39 45.43 95,764 -0.01(-0.02%)
Apr 23, 2018 45.45 45.51 45.42 45.44 136,175 -0.06(-0.13%)
Apr 20, 2018 45.53 45.56 45.49 45.49 125,227 -0.07(-0.16%)
Apr 19, 2018 45.58 45.62 45.55 45.57 150,263 -0.10(-0.21%)
Apr 18, 2018 45.72 45.73 45.65 45.66 132,893 -0.13(-0.29%)
Apr 17, 2018 45.74 45.79 45.74 45.79 132,128 +0.02(+0.04%)
Apr 16, 2018 45.66 45.78 45.66 45.78 134,015 +0.03(+0.06%)
Apr 13, 2018 45.74 45.79 45.72 45.75 150,328 -0.02(-0.04%)
Apr 12, 2018 45.82 45.87 45.75 45.77 148,281 -0.11(-0.23%)
Apr 11, 2018 45.90 45.95 45.85 45.87 221,741 +0.00(+0.00%)
Apr 10, 2018 45.87 45.89 45.82 45.87 870,011 -0.03(-0.06%)
Apr 09, 2018 45.86 45.92 45.85 45.90 115,661 -0.05(-0.11%)
Apr 06, 2018 45.89 45.95 45.86 45.95 184,387 +0.14(+0.31%)
Apr 05, 2018 45.79 45.82 45.77 45.81 87,001 -0.04(-0.08%)
Apr 04, 2018 45.93 45.96 45.83 45.85 201,245 -0.07(-0.15%)
Apr 03, 2018 45.91 45.97 45.86 45.92 395,245 -0.08(-0.17%)
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.