Skip to main content

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

24.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 24.85 24.85 24.71 24.73 1,668,385 -0.14(-0.56%)
May 07, 2025 24.84 24.89 24.83 24.87 1,363,221 +0.05(+0.20%)
May 06, 2025 24.79 24.83 24.77 24.82 927,012 +0.05(+0.20%)
May 05, 2025 24.80 24.81 24.74 24.77 2,170,172 -0.04(-0.16%)
May 02, 2025 24.84 24.87 24.77 24.81 2,696,353 -0.12(-0.48%)
May 01, 2025 25.06 25.06 24.89 24.93 2,873,632 -0.17(-0.68%)
Apr 30, 2025 25.06 25.11 25.04 25.10 1,839,120 +0.06(+0.24%)
Apr 29, 2025 24.98 25.05 24.98 25.04 1,375,933 +0.05(+0.20%)
Apr 28, 2025 24.89 25.00 24.89 24.99 1,366,019 +0.10(+0.40%)
Apr 25, 2025 24.88 24.92 24.86 24.89 1,479,115 +0.03(+0.12%)
Apr 24, 2025 24.82 24.86 24.80 24.86 1,637,201 +0.13(+0.53%)
Apr 23, 2025 24.86 24.89 24.73 24.73 2,886,725 -0.04(-0.16%)
Apr 22, 2025 24.78 24.80 24.75 24.77 2,154,348 +0.01(+0.04%)
Apr 21, 2025 24.79 24.86 24.76 24.76 1,538,147 -0.06(-0.24%)
Apr 17, 2025 24.85 24.87 24.80 24.82 2,303,682 -0.04(-0.16%)
Apr 16, 2025 24.80 24.87 24.76 24.86 2,421,761 +0.10(+0.40%)
Apr 15, 2025 24.72 24.81 24.72 24.76 1,481,663 +0.05(+0.20%)
Apr 14, 2025 24.63 24.74 24.62 24.71 2,194,603 +0.16(+0.65%)
Apr 11, 2025 24.59 24.60 24.46 24.55 5,276,046 -0.12(-0.49%)
Apr 10, 2025 24.75 24.80 24.67 24.67 7,138,705 -0.07(-0.28%)
Apr 09, 2025 24.73 24.80 24.56 24.74 4,699,479 -0.09(-0.36%)
Apr 08, 2025 24.79 24.93 24.78 24.83 2,775,690 -0.09(-0.36%)
Apr 07, 2025 25.09 25.13 24.86 24.92 7,266,362 -0.15(-0.60%)
Apr 04, 2025 25.20 25.26 25.06 25.07 2,946,069 +0.04(+0.16%)
Apr 03, 2025 25.03 25.09 25.00 25.03 2,038,682 +0.22(+0.89%)
Apr 02, 2025 24.91 24.91 24.76 24.81 1,703,492 -0.03(-0.12%)
Apr 01, 2025 24.81 24.88 24.81 24.84 1,598,832 +0.06(+0.23%)
Mar 31, 2025 24.80 24.82 24.73 24.78 1,996,246 +0.05(+0.20%)
Mar 28, 2025 24.67 24.75 24.67 24.73 1,084,397 +0.14(+0.57%)
Mar 27, 2025 24.59 24.62 24.58 24.59 1,516,773 +0.00(+0.00%)
Mar 26, 2025 24.60 24.63 24.58 24.59 3,842,225 -0.03(-0.12%)
Mar 25, 2025 24.60 24.65 24.60 24.62 1,497,433 +0.03(+0.12%)
Mar 24, 2025 24.65 24.65 24.59 24.59 1,105,834 -0.10(-0.40%)
Mar 21, 2025 24.74 24.75 24.69 24.69 1,713,823 -0.02(-0.08%)
Mar 20, 2025 24.76 24.76 24.67 24.71 1,774,386 +0.04(+0.16%)
Mar 19, 2025 24.59 24.68 24.56 24.67 1,926,023 +0.07(+0.28%)
Mar 18, 2025 24.57 24.64 24.57 24.60 1,267,242 +0.02(+0.08%)
Mar 17, 2025 24.61 24.64 24.57 24.58 2,175,898 +0.01(+0.04%)
Mar 14, 2025 24.62 24.62 24.57 24.57 1,295,650 -0.07(-0.28%)
Mar 13, 2025 24.56 24.66 24.55 24.64 4,811,720 +0.07(+0.28%)
Mar 12, 2025 24.57 24.63 24.57 24.57 4,389,961 -0.07(-0.28%)
Mar 11, 2025 24.69 24.74 24.61 24.64 4,417,578 -0.05(-0.20%)
Mar 10, 2025 24.67 24.72 24.64 24.69 6,181,588 +0.13(+0.53%)
Mar 07, 2025 24.67 24.68 24.54 24.56 1,810,048 -0.01(-0.04%)
Mar 06, 2025 24.57 24.61 24.52 24.57 1,787,928 +0.00(+0.00%)
Mar 05, 2025 24.68 24.71 24.57 24.57 2,031,083 -0.11(-0.44%)
Mar 04, 2025 24.74 24.80 24.65 24.68 2,037,179 -0.03(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.