Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.3025.3025.1725.1725.17-0.51%2,207,889
Oct 28, 202525.2825.3125.2725.3025.300.04%1,549,219
Oct 27, 202525.2725.2925.2425.2925.29-0.04%1,660,135
Oct 24, 202525.3125.3125.2725.3025.300.08%1,677,493
Oct 23, 202525.3125.3125.2725.2825.28-0.20%1,656,983
Oct 22, 202525.3325.3525.3125.3325.33-0.04%1,836,141
Oct 21, 202525.3425.3525.3225.3425.340.16%1,418,110
Oct 20, 202525.3025.3125.2825.3025.300.04%1,508,442
Oct 17, 202525.3125.3125.2725.2925.29-0.16%2,120,537
Oct 16, 202525.2225.3325.2125.3325.330.36%2,757,299
Oct 15, 202525.2525.2725.2225.2425.24-0.08%3,456,086
Oct 14, 202525.2325.2625.2125.2625.260.16%2,254,493
Oct 13, 202525.2025.2225.1725.2225.220.08%2,233,670
Oct 10, 202525.1425.2125.1225.2025.200.52%1,751,943
Oct 9, 202525.0825.0925.0725.0725.07-0.08%1,926,252
Oct 8, 202525.1225.1325.0825.0925.09-0.04%2,505,459
Oct 7, 202525.0725.1225.0625.1025.100.16%1,704,202
Oct 6, 202525.0625.0925.0525.0625.06-0.16%1,642,290
Oct 3, 202525.1225.1425.0925.1025.10-0.16%1,317,082
Oct 2, 202525.1025.1425.0925.1425.140.08%1,974,444
Oct 1, 202525.1325.1425.0825.1225.12-0.04%2,638,568
Sep 30, 202525.1425.1725.1225.1325.050.08%5,594,019
Sep 29, 202525.1025.1325.0925.1125.030.16%1,267,255
Sep 26, 202525.0825.1125.0625.0724.99-0.08%2,089,280
Sep 25, 202525.0925.1025.0525.0925.01-0.16%1,334,590
Sep 24, 202525.1625.1625.1325.1325.05-0.16%1,553,660
Sep 23, 202525.1525.1825.1425.1725.090.16%1,764,405
Sep 22, 202525.1625.1725.1325.1325.05-0.12%1,362,761
Sep 19, 202525.1625.1825.1425.1625.08-0.04%1,354,743
Sep 18, 202525.1625.1925.1425.1725.09-0.12%2,308,988
Sep 17, 202525.2725.3225.2025.2025.12-0.20%2,625,130
Sep 16, 202525.2525.2825.2425.2525.170.08%1,538,040
Sep 15, 202525.2525.2525.2325.2325.150.08%1,146,153
Sep 12, 202525.2325.2325.1825.2125.13-0.16%1,509,721
Sep 11, 202525.2725.3025.2525.2525.170.04%1,412,177
Sep 10, 202525.2425.2625.2325.2425.160.16%1,198,426
Sep 9, 202525.2525.2725.2025.2025.12-0.24%2,100,639
Sep 8, 202525.2625.2625.2325.2625.180.16%1,512,527
Sep 5, 202525.2525.2725.2125.2225.140.36%1,449,444
Sep 4, 202525.1125.1325.0825.1325.050.28%1,782,253
Sep 3, 202525.0025.0925.0025.0624.980.24%1,236,310
Sep 2, 202524.9925.0224.9825.0024.92-0.56%1,917,552
Aug 29, 202525.1225.1525.1125.1424.990.08%1,570,791
Aug 28, 202525.1025.1325.0925.1224.970.04%1,341,744
Aug 27, 202525.0625.1125.0425.1124.960.16%1,491,620
Aug 26, 202525.0425.0725.0225.0724.920.24%1,414,999
Aug 25, 202525.0125.0324.9925.0124.86-0.16%1,297,757
Aug 22, 202524.9525.0624.9525.0524.900.52%2,131,023
Aug 21, 202524.9624.9724.9124.9224.77-0.28%1,432,880
Aug 20, 202524.9625.0124.9524.9924.840.08%2,605,736