Indicators

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

48.49 -0.05 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.93	47.06	46.88	47.04	1,146,844	+0.03(+0.06%)
Feb 27, 2023	47.03	47.05	46.96	47.01	1,075,382	+0.10(+0.20%)
Feb 24, 2023	46.91	46.95	46.83	46.92	4,247,907	-0.24(-0.51%)
Feb 23, 2023	47.03	47.18	47.02	47.16	6,000,829	+0.13(+0.29%)
Feb 22, 2023	47.08	47.13	47.00	47.02	2,967,953	+0.05(+0.10%)
Feb 21, 2023	47.10	47.13	46.97	46.97	4,550,332	-0.35(-0.73%)
Feb 17, 2023	47.17	47.33	47.15	47.32	3,065,209	+0.10(+0.20%)
Feb 16, 2023	47.25	47.31	47.18	47.22	10,091,074	-0.08(-0.16%)
Feb 15, 2023	47.32	47.40	47.25	47.30	4,233,542	-0.06(-0.12%)
Feb 14, 2023	47.42	47.49	47.29	47.36	3,550,746	-0.20(-0.42%)
Feb 13, 2023	47.50	47.58	47.49	47.56	1,658,869	+0.06(+0.12%)
Feb 10, 2023	47.66	47.66	47.49	47.50	4,980,282	-0.14(-0.30%)
Feb 09, 2023	47.89	47.89	47.62	47.65	5,084,921	-0.15(-0.32%)
Feb 08, 2023	47.74	47.82	47.68	47.80	1,668,472	+0.10(+0.20%)
Feb 07, 2023	47.74	47.93	47.68	47.70	1,504,003	-0.03(-0.06%)
Feb 06, 2023	47.82	47.87	47.73	47.73	1,322,229	-0.36(-0.74%)
Feb 03, 2023	48.18	48.24	48.06	48.09	4,226,502	-0.41(-0.85%)
Feb 02, 2023	48.60	48.65	48.47	48.50	3,207,231	+0.01(+0.02%)

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.