Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.43
0.00 (0.00%)
Nov 22, 2024, 6:27 PM EST - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.4424.4524.4224.4324.43-2,576,895
Nov 21, 202424.4624.4924.4024.4324.43-0.04%1,201,895
Nov 20, 202424.4324.4724.4224.4424.44-0.08%1,694,400
Nov 19, 202424.4924.4924.4624.4624.460.12%1,677,269
Nov 18, 202424.4024.4424.3724.4324.430.16%1,886,806
Nov 15, 202424.3424.4524.3024.3924.390.08%1,892,030
Nov 14, 202424.4124.4524.3524.3724.37-0.08%1,680,942
Nov 13, 202424.4624.4724.3724.3924.390.08%1,389,389
Nov 12, 202424.4024.4424.3624.3724.37-0.37%2,113,173
Nov 11, 202424.4724.4724.4424.4624.46-0.24%1,283,299
Nov 8, 202424.5424.5824.5024.5224.52-1,636,191
Nov 7, 202424.4524.5424.4424.5224.520.62%1,827,495
Nov 6, 202424.3524.4324.3424.3724.37-0.69%2,687,940
Nov 5, 202424.5224.5524.4524.5424.54-1,750,522
Nov 4, 202424.5624.5824.5024.5424.540.33%1,272,965
Nov 1, 202424.5824.5924.4424.4624.46-0.65%3,581,692
Oct 31, 202424.5924.6524.5624.6224.54-0.04%1,031,269
Oct 30, 202424.6924.7424.6224.6324.55-0.20%1,110,791
Oct 29, 202424.6024.6824.5824.6824.600.08%3,615,785
Oct 28, 202424.7124.7124.6324.6624.58-0.16%1,973,148
Oct 25, 202424.7824.7824.6924.7024.61-0.16%885,201
Oct 24, 202424.7224.7724.7124.7424.650.16%1,269,391
Oct 23, 202424.7024.7224.6824.7024.61-0.20%3,544,040
Oct 22, 202424.7824.8024.7424.7524.66-0.12%1,603,963
Oct 21, 202424.8424.8524.7724.7824.69-0.44%1,057,127
Oct 18, 202424.9024.9124.8824.8924.800.12%2,496,077
Oct 17, 202424.8824.8824.8524.8624.77-0.36%840,724
Oct 16, 202424.9524.9724.9324.9524.860.12%1,640,548
Oct 15, 202424.9124.9324.8924.9224.830.36%1,153,112
Oct 14, 202424.8124.8424.8024.8324.74-0.20%526,421
Oct 11, 202424.8524.8924.8424.8824.790.08%823,107
Oct 10, 202424.8524.8724.8024.8624.770.04%2,573,802
Oct 9, 202424.8824.8924.8424.8524.76-0.24%1,856,196
Oct 8, 202424.8824.9124.8724.9124.820.08%1,026,792
Oct 7, 202424.8924.9124.8824.8924.80-0.28%1,198,402
Oct 4, 202424.9925.0324.9524.9624.87-0.79%1,552,716
Oct 3, 202425.2125.2125.1525.1625.07-0.36%1,481,774
Oct 2, 202425.2325.2625.2125.2525.16-0.16%1,813,958
Oct 1, 202425.2925.3425.2725.2925.20-0.04%3,193,044
Sep 30, 202425.3525.3525.2725.3025.14-0.24%2,227,584
Sep 27, 202425.3325.3825.3225.3625.200.28%1,680,232
Sep 26, 202425.3225.3325.2725.2925.13-0.12%1,519,428
Sep 25, 202425.3525.3525.3225.3225.16-0.24%1,698,082
Sep 24, 202425.3225.3925.3025.3825.220.16%1,673,730
Sep 23, 202425.3325.3725.2825.3425.18-0.08%1,484,364
Sep 20, 202425.3325.3825.3025.3625.200.02%1,376,292
Sep 19, 202425.3225.3625.3225.3625.200.02%1,251,340
Sep 18, 202425.3825.4525.3525.3525.19-0.29%2,586,518
Sep 17, 202425.4425.4525.4125.4325.27-0.12%1,604,744
Sep 16, 202425.4425.4725.4225.4625.300.14%1,508,266
Sep 13, 202425.4425.4425.4025.4225.260.20%2,485,428
Sep 12, 202425.3925.4025.3425.3725.21-0.10%2,398,174
Sep 11, 202425.3725.4625.3725.4025.24-0.06%2,559,852
Sep 10, 202425.3425.4225.3425.4125.250.32%1,483,814
Sep 9, 202425.3125.3525.2925.3325.170.06%2,036,900
Sep 6, 202425.2925.4025.2425.3225.160.22%5,580,248
Sep 5, 202425.2925.2925.2125.2625.100.10%3,345,842
Sep 4, 202425.1525.2425.1425.2425.080.44%3,810,156
Sep 3, 202425.1125.1325.0925.1324.970.10%4,431,278
Aug 30, 202425.1525.1725.0925.1024.86-0.16%8,154,356
Aug 29, 202425.1525.1525.1225.1424.90-0.12%1,041,366
Aug 28, 202425.1925.2025.1725.1724.93-0.02%717,242
Aug 27, 202425.1425.1925.1325.1824.94-1,071,304
Aug 26, 202425.2325.2325.1725.1824.94-0.08%1,662,802
Aug 23, 202425.1425.2025.1125.2024.960.40%2,062,244
Aug 22, 202425.1425.1425.0825.1024.86-0.38%1,394,242
Aug 21, 202425.1625.2325.1125.1924.950.22%1,954,978
Aug 20, 202425.1125.1425.1025.1424.900.30%1,288,586
Aug 19, 202425.0425.0925.0325.0624.820.06%1,350,696
Aug 16, 202425.0525.0525.0025.0524.810.18%1,333,268
Aug 15, 202424.9925.0224.9725.0024.76-0.56%1,013,562
Aug 14, 202425.1125.1725.1125.1424.900.08%959,740
Aug 13, 202425.1225.1325.0925.1224.880.30%1,161,028
Aug 12, 202424.9725.0524.9625.0524.810.24%1,259,404
Aug 9, 202425.0225.0224.9724.9924.750.24%1,222,608
Aug 8, 202424.9124.9524.9024.9324.69-0.24%1,541,548
Aug 7, 202425.0025.0124.9524.9924.75-0.20%2,702,912
Aug 6, 202425.1425.1525.0225.0424.80-0.58%50,175,134
Aug 5, 202425.3225.3525.1225.1824.94-2,987,464
Aug 2, 202425.0825.1925.0725.1824.941.19%3,165,274
Aug 1, 202424.8424.9124.8324.8924.650.06%1,385,714
Jul 31, 202424.7924.8824.7524.8724.560.51%1,199,324
Jul 30, 202424.7324.7624.7024.7524.440.14%990,482
Jul 29, 202424.7224.7224.6924.7124.400.10%894,700
Jul 26, 202424.6824.6924.6624.6924.380.37%736,936
Jul 25, 202424.5924.6524.5824.6024.290.10%1,037,328
Jul 24, 202424.6424.6624.5724.5724.26-0.06%1,127,934
Jul 23, 202424.5924.6124.5824.5924.280.06%2,009,918
Jul 22, 202424.6024.6024.5424.5724.26-0.04%853,816
Jul 19, 202424.5924.6024.5824.5824.27-0.20%829,398
Jul 18, 202424.6524.6824.6224.6324.32-0.16%937,130
Jul 17, 202424.6424.6924.6224.6724.360.06%1,474,112
Jul 16, 202424.6224.6624.6024.6624.350.22%1,977,924
Jul 15, 202424.6224.6324.5924.6024.29-0.16%1,180,046
Jul 12, 202424.6124.6424.5924.6424.330.20%1,257,656
Jul 11, 202424.6024.6324.5824.5924.280.49%1,104,476
Jul 10, 202424.4724.4824.4524.4724.160.06%1,112,366
Jul 9, 202424.4424.4724.4124.4624.15-0.02%1,475,698
Jul 8, 202424.4624.4824.4424.4624.15-0.04%1,062,926
Jul 5, 202424.4324.4824.4224.4724.160.47%777,848