Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.08
-0.02 (-0.06%)
Oct 9, 2025, 11:29 AM EDT - Market open

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202524.9524.9724.9424.9724.820.24%1,236,248
Aug 18, 202524.9524.9524.9024.9124.76-0.04%1,137,216
Aug 15, 202524.9624.9724.9224.9224.77-0.12%1,038,366
Aug 14, 202524.9824.9924.9424.9524.80-0.28%1,090,028
Aug 13, 202525.0025.0325.0025.0224.870.32%1,594,955
Aug 12, 202524.9324.9524.9124.9424.79-1,343,954
Aug 11, 202524.9524.9624.9324.9424.79-1,864,562
Aug 8, 202524.9624.9624.9324.9424.79-0.16%883,591
Aug 7, 202525.0025.0124.9624.9824.83-0.04%1,437,036
Aug 6, 202524.9725.0124.9324.9924.84-1,801,514
Aug 5, 202524.9925.0224.9824.9924.84-0.08%2,255,719
Aug 4, 202525.0225.0324.9725.0124.860.08%2,968,741
Aug 1, 202524.9325.0124.9324.9924.840.60%2,730,430
Jul 31, 202524.8524.8924.8424.8424.60-1,193,261
Jul 30, 202524.8424.9024.8324.8424.60-0.24%1,921,913