Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.27
+0.02 (0.08%)
Nov 24, 2025, 4:00 PM EST - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202525.2725.2825.2425.2725.270.08%1,518,937
Nov 21, 202525.2525.2625.2125.2525.250.24%2,946,078
Nov 20, 202525.1725.2125.1525.1925.190.20%1,928,820
Nov 19, 202525.1825.1825.1325.1425.14-0.08%2,020,282
Nov 18, 202525.1825.2025.1325.1625.160.20%2,185,491
Nov 17, 202525.1225.1325.1025.1125.11-1,840,316
Nov 14, 202525.1825.1925.0925.1125.11-0.08%1,516,704
Nov 13, 202525.1325.1625.1225.1325.13-0.20%1,706,255
Nov 12, 202525.1725.1925.1525.1825.180.04%1,702,678
Nov 11, 202525.1625.1825.1425.1725.170.24%2,249,246
Nov 10, 202525.1225.1425.1125.1125.11-0.12%1,416,947
Nov 7, 202525.1225.1825.1225.1425.14-1,751,925
Nov 6, 202525.1125.1525.1025.1425.140.44%1,578,655
Nov 5, 202525.0925.0925.0325.0325.03-0.36%4,317,646
Nov 4, 202525.1125.1325.1025.1225.120.12%1,966,271
Nov 3, 202525.0825.1125.0725.0925.09-0.40%3,321,783
Oct 31, 202525.1825.2025.1725.1925.100.12%2,566,963
Oct 30, 202525.1325.2025.1325.1625.07-0.04%1,723,266
Oct 29, 202525.3025.3025.1725.1725.08-0.51%2,209,337
Oct 28, 202525.2825.3125.2725.3025.210.04%1,549,219
Oct 27, 202525.2725.2925.2425.2925.20-0.04%1,660,135
Oct 24, 202525.3125.3125.2725.3025.210.08%1,677,493
Oct 23, 202525.3125.3125.2725.2825.19-0.20%1,656,983
Oct 22, 202525.3325.3525.3125.3325.24-0.04%1,836,141
Oct 21, 202525.3425.3525.3225.3425.250.16%1,418,110
Oct 20, 202525.3025.3125.2825.3025.210.04%1,508,442
Oct 17, 202525.3125.3125.2725.2925.20-0.16%2,120,537
Oct 16, 202525.2225.3325.2125.3325.240.36%2,757,299
Oct 15, 202525.2525.2725.2225.2425.15-0.08%3,456,086
Oct 14, 202525.2325.2625.2125.2625.170.16%2,254,493
Oct 13, 202525.2025.2225.1725.2225.130.08%2,233,670
Oct 10, 202525.1425.2125.1225.2025.110.52%1,751,943
Oct 9, 202525.0825.0925.0725.0724.98-0.08%1,926,252
Oct 8, 202525.1225.1325.0825.0925.00-0.04%2,505,459
Oct 7, 202525.0725.1225.0625.1025.010.16%1,704,202
Oct 6, 202525.0625.0925.0525.0624.97-0.16%1,642,290
Oct 3, 202525.1225.1425.0925.1025.01-0.16%1,317,082
Oct 2, 202525.1025.1425.0925.1425.050.08%1,974,444
Oct 1, 202525.1325.1425.0825.1225.03-0.04%2,638,568
Sep 30, 202525.1425.1725.1225.1324.970.08%5,594,019
Sep 29, 202525.1025.1325.0925.1124.950.16%1,267,255
Sep 26, 202525.0825.1125.0625.0724.91-0.08%2,089,280
Sep 25, 202525.0925.1025.0525.0924.93-0.16%1,334,590
Sep 24, 202525.1625.1625.1325.1324.97-0.16%1,553,660
Sep 23, 202525.1525.1825.1425.1725.010.16%1,764,405
Sep 22, 202525.1625.1725.1325.1324.97-0.12%1,362,761
Sep 19, 202525.1625.1825.1425.1625.00-0.04%1,354,743
Sep 18, 202525.1625.1925.1425.1725.01-0.12%2,308,988
Sep 17, 202525.2725.3225.2025.2025.04-0.20%2,625,130
Sep 16, 202525.2525.2825.2425.2525.090.08%1,538,040