Skip to main content

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

48.72 +0.15 (+0.30%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.62 48.63 48.51 48.57 1,073,246 -0.14(-0.29%)
Nov 29, 2023 48.68 48.78 48.63 48.71 2,343,437 +0.17(+0.35%)
Nov 28, 2023 48.33 48.56 48.30 48.54 1,292,099 +0.21(+0.43%)
Nov 27, 2023 48.20 48.34 48.18 48.33 653,677 +0.23(+0.48%)
Nov 24, 2023 48.12 48.15 48.10 48.10 380,053 -0.16(-0.33%)
Nov 22, 2023 48.32 48.34 48.18 48.26 861,258 -0.01(-0.02%)
Nov 21, 2023 48.28 48.33 48.21 48.27 1,086,545 +0.06(+0.12%)
Nov 20, 2023 48.12 48.24 48.11 48.21 843,735 +0.04(+0.08%)
Nov 17, 2023 48.21 48.22 48.12 48.17 970,253 -0.03(-0.06%)
Nov 16, 2023 48.15 48.24 48.14 48.20 853,201 +0.26(+0.54%)
Nov 15, 2023 48.03 48.03 47.91 47.94 1,208,839 -0.26(-0.54%)
Nov 14, 2023 48.15 48.22 48.10 48.20 2,793,152 +0.52(+1.09%)
Nov 13, 2023 47.55 47.68 47.50 47.68 1,699,631 +0.01(+0.02%)
Nov 10, 2023 47.79 47.79 47.61 47.67 912,818 +0.02(+0.04%)
Nov 09, 2023 47.92 47.92 47.64 47.65 996,940 -0.30(-0.62%)
Nov 08, 2023 47.87 47.99 47.86 47.95 1,167,235 +0.08(+0.17%)
Nov 07, 2023 47.80 47.94 47.79 47.87 1,635,905 +0.15(+0.31%)
Nov 06, 2023 47.80 47.80 47.68 47.72 1,473,120 -0.20(-0.42%)
Nov 03, 2023 48.04 48.09 47.88 47.92 1,667,343 +0.32(+0.67%)
Nov 02, 2023 47.69 47.74 47.56 47.60 1,009,610 +0.13(+0.27%)
Nov 01, 2023 47.18 47.51 47.18 47.47 1,650,203 +0.35(+0.74%)
Oct 31, 2023 47.16 47.23 47.11 47.12 1,103,113 -0.04(-0.08%)
Oct 30, 2023 47.11 47.21 47.09 47.16 1,703,796 -0.11(-0.23%)
Oct 27, 2023 47.20 47.28 47.14 47.27 893,220 +0.07(+0.15%)
Oct 26, 2023 47.00 47.20 46.99 47.20 1,417,692 +0.26(+0.55%)
Oct 25, 2023 47.04 47.06 46.90 46.94 978,441 -0.23(-0.48%)
Oct 24, 2023 47.12 47.19 47.04 47.17 686,404 +0.01(+0.02%)
Oct 23, 2023 46.93 47.19 46.89 47.16 1,367,929 +0.14(+0.30%)
Oct 20, 2023 46.94 47.07 46.94 47.02 1,334,587 +0.22(+0.47%)
Oct 19, 2023 46.81 46.94 46.74 46.80 2,153,597 -0.09(-0.19%)
Oct 18, 2023 46.96 47.00 46.84 46.89 1,559,227 -0.13(-0.27%)
Oct 17, 2023 47.08 47.10 46.96 47.02 1,593,830 -0.33(-0.69%)
Oct 16, 2023 47.37 47.39 47.32 47.35 998,497 -0.17(-0.36%)
Oct 13, 2023 47.56 47.57 47.48 47.52 750,886 +0.16(+0.34%)
Oct 12, 2023 47.54 47.55 47.32 47.36 918,048 -0.27(-0.56%)
Oct 11, 2023 47.58 47.65 47.52 47.63 793,266 +0.11(+0.23%)
Oct 10, 2023 47.43 47.60 47.41 47.52 1,271,677 -0.07(-0.15%)
Oct 09, 2023 47.44 47.60 47.40 47.59 499,210 +0.42(+0.88%)
Oct 06, 2023 47.09 47.25 47.05 47.17 747,553 -0.18(-0.38%)
Oct 05, 2023 47.36 47.37 47.29 47.35 691,619 +0.09(+0.19%)
Oct 04, 2023 47.14 47.28 47.08 47.26 951,996 +0.21(+0.44%)
Oct 03, 2023 47.23 47.29 47.04 47.05 3,409,014 -0.23(-0.48%)
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.