Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.30
+0.01 (0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3224.3224.2824.3024.300.04%1,510,955
Jan 16, 202524.2324.3224.2124.2924.290.21%1,386,906
Jan 15, 202524.2324.2624.2124.2424.240.75%1,361,436
Jan 14, 202524.0624.0824.0524.0624.060.04%1,655,571
Jan 13, 202524.0824.0824.0424.0524.05-0.08%2,410,567
Jan 10, 202524.1324.1524.0724.0724.07-0.66%2,546,227
Jan 8, 202524.1824.2324.1724.2324.230.17%1,392,896
Jan 7, 202524.2324.2524.1724.1924.19-0.29%1,626,663
Jan 6, 202524.2524.2624.2224.2624.260.04%1,777,629
Jan 3, 202524.3124.3224.2524.2524.25-0.12%1,837,377
Jan 2, 202524.3124.3324.2524.2824.28-0.04%2,514,251
Dec 31, 202424.3224.3424.2624.2924.29-0.08%1,623,190
Dec 30, 202424.2824.3124.2724.3124.310.41%2,873,426
Dec 27, 202424.2224.2924.1924.2124.21-0.04%3,157,062
Dec 26, 202424.1624.2324.1524.2224.220.04%1,687,829
Dec 24, 202424.1724.2124.1624.2124.210.08%2,336,496
Dec 23, 202424.2624.2624.1924.1924.19-0.33%3,026,303
Dec 20, 202424.3124.3224.2624.2724.27-2,808,358
Dec 19, 202424.2924.3224.2524.2724.20-0.25%7,012,727
Dec 18, 202424.4724.5024.3124.3324.26-0.53%5,097,746
Dec 17, 202424.4524.4924.4524.4624.39-0.04%2,213,388
Dec 16, 202424.4924.5024.4524.4724.40-0.04%2,522,350
Dec 13, 202424.5224.5224.4524.4824.41-0.24%1,868,465
Dec 12, 202424.5824.6024.5324.5424.47-0.24%1,713,296
Dec 11, 202424.6624.6824.5824.6024.53-0.20%1,759,890
Dec 10, 202424.6324.6524.6124.6524.58-0.08%1,163,015
Dec 9, 202424.6924.7024.6624.6724.60-0.24%1,490,254
Dec 6, 202424.7324.7424.6824.7324.660.28%2,403,687
Dec 5, 202424.6024.6624.6024.6624.59-1,758,614
Dec 4, 202424.5524.6624.5424.6624.590.24%3,204,757
Dec 3, 202424.6624.6624.5824.6024.53-0.16%6,000,715
Dec 2, 202424.5724.6524.5624.6424.57-0.24%1,999,332
Nov 29, 202424.7024.7124.6824.7024.550.28%1,351,934
Nov 27, 202424.6524.6624.6124.6324.480.29%2,241,991
Nov 26, 202424.5724.5724.5324.5624.41-0.16%1,403,826
Nov 25, 202424.5724.6024.5424.6024.450.70%1,935,136
Nov 22, 202424.4424.4524.4224.4324.28-2,576,895
Nov 21, 202424.4624.4924.4024.4324.28-0.04%1,201,895
Nov 20, 202424.4324.4724.4224.4424.29-0.08%1,694,400
Nov 19, 202424.4924.4924.4624.4624.310.12%1,677,269
Nov 18, 202424.4024.4424.3724.4324.280.16%1,886,806
Nov 15, 202424.3424.4524.3024.3924.240.08%1,892,030
Nov 14, 202424.4124.4524.3524.3724.22-0.08%1,680,942
Nov 13, 202424.4624.4724.3724.3924.240.08%1,389,389
Nov 12, 202424.4024.4424.3624.3724.22-0.37%2,113,173
Nov 11, 202424.4724.4724.4424.4624.31-0.24%1,283,299
Nov 8, 202424.5424.5824.5024.5224.37-1,636,191
Nov 7, 202424.4524.5424.4424.5224.370.62%1,827,495
Nov 6, 202424.3524.4324.3424.3724.22-0.69%2,687,940
Nov 5, 202424.5224.5524.4524.5424.39-1,750,522
Nov 4, 202424.5624.5824.5024.5424.390.33%1,272,965
Nov 1, 202424.5824.5924.4424.4624.31-0.65%3,581,692
Oct 31, 202424.5924.6524.5624.6224.39-0.04%1,031,269
Oct 30, 202424.6924.7424.6224.6324.40-0.20%1,110,791
Oct 29, 202424.6024.6824.5824.6824.450.08%3,615,785
Oct 28, 202424.7124.7124.6324.6624.43-0.16%1,973,148
Oct 25, 202424.7824.7824.6924.7024.47-0.16%885,201
Oct 24, 202424.7224.7724.7124.7424.510.16%1,269,391
Oct 23, 202424.7024.7224.6824.7024.47-0.20%3,544,040
Oct 22, 202424.7824.8024.7424.7524.52-0.12%1,603,963
Oct 21, 202424.8424.8524.7724.7824.55-0.44%1,057,127
Oct 18, 202424.9024.9124.8824.8924.650.12%2,496,077
Oct 17, 202424.8824.8824.8524.8624.62-0.36%840,724
Oct 16, 202424.9524.9724.9324.9524.710.12%1,640,548
Oct 15, 202424.9124.9324.8924.9224.680.36%1,153,112
Oct 14, 202424.8124.8424.8024.8324.60-0.20%526,421
Oct 11, 202424.8524.8924.8424.8824.640.08%823,107
Oct 10, 202424.8524.8724.8024.8624.620.04%2,573,802
Oct 9, 202424.8824.8924.8424.8524.61-0.24%1,856,196
Oct 8, 202424.8824.9124.8724.9124.670.08%1,026,792
Oct 7, 202424.8924.9124.8824.8924.65-0.28%1,198,402
Oct 4, 202424.9925.0324.9524.9624.72-0.79%1,552,716
Oct 3, 202425.2125.2125.1525.1624.92-0.36%1,481,774
Oct 2, 202425.2325.2625.2125.2525.01-0.16%1,813,958
Oct 1, 202425.2925.3425.2725.2925.05-0.04%3,193,044
Sep 30, 202425.3525.3525.2725.3024.99-0.24%2,227,584
Sep 27, 202425.3325.3825.3225.3625.050.28%1,680,232
Sep 26, 202425.3225.3325.2725.2924.98-0.12%1,519,428
Sep 25, 202425.3525.3525.3225.3225.01-0.24%1,698,082
Sep 24, 202425.3225.3925.3025.3825.070.16%1,673,730
Sep 23, 202425.3325.3725.2825.3425.03-0.08%1,484,364
Sep 20, 202425.3325.3825.3025.3625.050.02%1,376,292
Sep 19, 202425.3225.3625.3225.3625.040.02%1,251,340
Sep 18, 202425.3825.4525.3525.3525.04-0.29%2,586,518
Sep 17, 202425.4425.4525.4125.4325.11-0.12%1,604,744
Sep 16, 202425.4425.4725.4225.4625.140.14%1,508,266
Sep 13, 202425.4425.4425.4025.4225.110.20%2,485,428
Sep 12, 202425.3925.4025.3425.3725.06-0.10%2,398,174
Sep 11, 202425.3725.4625.3725.4025.08-0.06%2,559,852
Sep 10, 202425.3425.4225.3425.4125.100.32%1,483,814
Sep 9, 202425.3125.3525.2925.3325.020.06%2,036,900
Sep 6, 202425.2925.4025.2425.3225.010.22%5,580,248
Sep 5, 202425.2925.2925.2125.2624.950.10%3,345,842
Sep 4, 202425.1525.2425.1425.2424.930.44%3,810,156
Sep 3, 202425.1125.1325.0925.1324.820.10%4,431,278
Aug 30, 202425.1525.1725.0925.1024.71-0.16%8,154,356
Aug 29, 202425.1525.1525.1225.1424.75-0.12%1,041,366
Aug 28, 202425.1925.2025.1725.1724.78-0.02%717,242
Aug 27, 202425.1425.1925.1325.1824.79-1,071,304
Aug 26, 202425.2325.2325.1725.1824.79-0.08%1,662,802