Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.17
-0.13 (-0.51%)
At close: Oct 29, 2025, 4:00 PM EDT
25.18
+0.01 (0.04%)
After-hours: Oct 29, 2025, 8:00 PM EDT
SCHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.30 | 25.30 | 25.17 | 25.17 | 25.17 | -0.51% | 2,207,889 |
| Oct 28, 2025 | 25.28 | 25.31 | 25.27 | 25.30 | 25.30 | 0.04% | 1,549,219 |
| Oct 27, 2025 | 25.27 | 25.29 | 25.24 | 25.29 | 25.29 | -0.04% | 1,660,135 |
| Oct 24, 2025 | 25.31 | 25.31 | 25.27 | 25.30 | 25.30 | 0.08% | 1,677,493 |
| Oct 23, 2025 | 25.31 | 25.31 | 25.27 | 25.28 | 25.28 | -0.20% | 1,656,983 |
| Oct 22, 2025 | 25.33 | 25.35 | 25.31 | 25.33 | 25.33 | -0.04% | 1,836,141 |
| Oct 21, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | 0.16% | 1,418,110 |
| Oct 20, 2025 | 25.30 | 25.31 | 25.28 | 25.30 | 25.30 | 0.04% | 1,508,442 |
| Oct 17, 2025 | 25.31 | 25.31 | 25.27 | 25.29 | 25.29 | -0.16% | 2,120,537 |
| Oct 16, 2025 | 25.22 | 25.33 | 25.21 | 25.33 | 25.33 | 0.36% | 2,757,299 |
| Oct 15, 2025 | 25.25 | 25.27 | 25.22 | 25.24 | 25.24 | -0.08% | 3,456,086 |
| Oct 14, 2025 | 25.23 | 25.26 | 25.21 | 25.26 | 25.26 | 0.16% | 2,254,493 |
| Oct 13, 2025 | 25.20 | 25.22 | 25.17 | 25.22 | 25.22 | 0.08% | 2,233,670 |
| Oct 10, 2025 | 25.14 | 25.21 | 25.12 | 25.20 | 25.20 | 0.52% | 1,751,943 |
| Oct 9, 2025 | 25.08 | 25.09 | 25.07 | 25.07 | 25.07 | -0.08% | 1,926,252 |
| Oct 8, 2025 | 25.12 | 25.13 | 25.08 | 25.09 | 25.09 | -0.04% | 2,505,459 |
| Oct 7, 2025 | 25.07 | 25.12 | 25.06 | 25.10 | 25.10 | 0.16% | 1,704,202 |
| Oct 6, 2025 | 25.06 | 25.09 | 25.05 | 25.06 | 25.06 | -0.16% | 1,642,290 |
| Oct 3, 2025 | 25.12 | 25.14 | 25.09 | 25.10 | 25.10 | -0.16% | 1,317,082 |
| Oct 2, 2025 | 25.10 | 25.14 | 25.09 | 25.14 | 25.14 | 0.08% | 1,974,444 |
| Oct 1, 2025 | 25.13 | 25.14 | 25.08 | 25.12 | 25.12 | -0.04% | 2,638,568 |
| Sep 30, 2025 | 25.14 | 25.17 | 25.12 | 25.13 | 25.05 | 0.08% | 5,594,019 |
| Sep 29, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | 25.03 | 0.16% | 1,267,255 |
| Sep 26, 2025 | 25.08 | 25.11 | 25.06 | 25.07 | 24.99 | -0.08% | 2,089,280 |
| Sep 25, 2025 | 25.09 | 25.10 | 25.05 | 25.09 | 25.01 | -0.16% | 1,334,590 |
| Sep 24, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 25.05 | -0.16% | 1,553,660 |
| Sep 23, 2025 | 25.15 | 25.18 | 25.14 | 25.17 | 25.09 | 0.16% | 1,764,405 |
| Sep 22, 2025 | 25.16 | 25.17 | 25.13 | 25.13 | 25.05 | -0.12% | 1,362,761 |
| Sep 19, 2025 | 25.16 | 25.18 | 25.14 | 25.16 | 25.08 | -0.04% | 1,354,743 |
| Sep 18, 2025 | 25.16 | 25.19 | 25.14 | 25.17 | 25.09 | -0.12% | 2,308,988 |
| Sep 17, 2025 | 25.27 | 25.32 | 25.20 | 25.20 | 25.12 | -0.20% | 2,625,130 |
| Sep 16, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 25.17 | 0.08% | 1,538,040 |
| Sep 15, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.15 | 0.08% | 1,146,153 |
| Sep 12, 2025 | 25.23 | 25.23 | 25.18 | 25.21 | 25.13 | -0.16% | 1,509,721 |
| Sep 11, 2025 | 25.27 | 25.30 | 25.25 | 25.25 | 25.17 | 0.04% | 1,412,177 |
| Sep 10, 2025 | 25.24 | 25.26 | 25.23 | 25.24 | 25.16 | 0.16% | 1,198,426 |
| Sep 9, 2025 | 25.25 | 25.27 | 25.20 | 25.20 | 25.12 | -0.24% | 2,100,639 |
| Sep 8, 2025 | 25.26 | 25.26 | 25.23 | 25.26 | 25.18 | 0.16% | 1,512,527 |
| Sep 5, 2025 | 25.25 | 25.27 | 25.21 | 25.22 | 25.14 | 0.36% | 1,449,444 |
| Sep 4, 2025 | 25.11 | 25.13 | 25.08 | 25.13 | 25.05 | 0.28% | 1,782,253 |
| Sep 3, 2025 | 25.00 | 25.09 | 25.00 | 25.06 | 24.98 | 0.24% | 1,236,310 |
| Sep 2, 2025 | 24.99 | 25.02 | 24.98 | 25.00 | 24.92 | -0.56% | 1,917,552 |
| Aug 29, 2025 | 25.12 | 25.15 | 25.11 | 25.14 | 24.99 | 0.08% | 1,570,791 |
| Aug 28, 2025 | 25.10 | 25.13 | 25.09 | 25.12 | 24.97 | 0.04% | 1,341,744 |
| Aug 27, 2025 | 25.06 | 25.11 | 25.04 | 25.11 | 24.96 | 0.16% | 1,491,620 |
| Aug 26, 2025 | 25.04 | 25.07 | 25.02 | 25.07 | 24.92 | 0.24% | 1,414,999 |
| Aug 25, 2025 | 25.01 | 25.03 | 24.99 | 25.01 | 24.86 | -0.16% | 1,297,757 |
| Aug 22, 2025 | 24.95 | 25.06 | 24.95 | 25.05 | 24.90 | 0.52% | 2,131,023 |
| Aug 21, 2025 | 24.96 | 24.97 | 24.91 | 24.92 | 24.77 | -0.28% | 1,432,880 |
| Aug 20, 2025 | 24.96 | 25.01 | 24.95 | 24.99 | 24.84 | 0.08% | 2,605,736 |