Indicators

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

48.75 +0.11 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.63	47.70	47.56	47.67	53,178	+0.12(+0.25%)
Jul 28, 2016	47.46	47.57	47.46	47.55	277,476	+0.03(+0.07%)
Jul 27, 2016	47.44	47.54	47.39	47.51	194,579	+0.09(+0.20%)
Jul 26, 2016	47.41	47.43	47.34	47.42	54,416	+0.02(+0.04%)
Jul 25, 2016	47.44	47.46	47.38	47.40	34,813	-0.02(-0.04%)
Jul 22, 2016	47.37	47.47	47.37	47.42	191,964	-0.04(-0.09%)
Jul 21, 2016	47.35	47.49	47.32	47.46	66,703	+0.09(+0.18%)
Jul 20, 2016	47.36	47.41	47.34	47.38	97,344	-0.08(-0.16%)
Jul 19, 2016	47.41	47.48	47.38	47.45	50,885	+0.09(+0.19%)
Jul 18, 2016	47.41	47.44	47.33	47.36	100,981	-0.01(-0.02%)
Jul 15, 2016	47.38	47.41	47.32	47.37	146,183	-0.09(-0.20%)
Jul 14, 2016	47.46	47.53	47.45	47.46	132,705	-0.15(-0.32%)
Jul 13, 2016	47.60	47.67	47.55	47.61	186,118	+0.10(+0.22%)
Jul 12, 2016	47.57	47.67	47.44	47.51	721,667	-0.16(-0.34%)
Jul 11, 2016	47.77	47.77	47.67	47.67	375,952	-0.15(-0.32%)
Jul 08, 2016	47.75	47.85	47.74	47.83	36,822	+0.00(+0.00%)
Jul 07, 2016	47.76	47.86	47.73	47.83	68,317	-0.01(-0.02%)
Jul 06, 2016	47.85	47.87	47.78	47.84	362,306	-0.02(-0.05%)
Jul 05, 2016	47.84	47.92	47.77	47.86	100,186	+0.17(+0.35%)

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.