Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.09
-0.05 (-0.20%)
At close: Feb 11, 2026, 4:00 PM EST
25.11
+0.02 (0.08%)
Pre-market: Feb 12, 2026, 7:00 AM EST

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202625.0625.1225.0625.0925.09-0.20%1,956,268
Feb 10, 202625.1225.1525.1225.1425.140.28%1,729,304
Feb 9, 202625.0525.0825.0425.0725.070.08%1,785,210
Feb 6, 202625.0825.0825.0325.0525.05-0.08%2,029,806
Feb 5, 202625.0225.0725.0025.0725.070.44%2,266,443
Feb 4, 202624.9424.9724.9324.9624.96-2,189,095
Feb 3, 202624.9324.9624.9224.9624.960.08%2,852,473
Feb 2, 202624.9924.9924.9324.9424.94-0.52%3,606,771
Jan 30, 202625.0725.0825.0525.0724.980.08%3,469,840
Jan 29, 202625.0225.0725.0225.0524.960.08%1,738,191
Jan 28, 202625.0425.0425.0025.0324.94-2,496,989
Jan 27, 202625.0525.0725.0325.0324.94-0.04%1,993,042
Jan 26, 202625.0425.0625.0325.0424.950.04%2,990,414
Jan 23, 202625.0125.0324.9925.0324.940.12%2,079,790
Jan 22, 202624.9825.0124.9725.0024.91-0.08%2,345,926
Jan 21, 202624.9925.0224.9725.0224.930.20%2,375,300
Jan 20, 202624.9825.0024.9624.9724.88-0.20%2,176,437
Jan 16, 202625.0625.0825.0125.0224.93-0.24%2,818,750
Jan 15, 202625.1125.1225.0725.0824.99-0.20%2,403,060
Jan 14, 202625.1025.1425.1025.1325.040.12%2,447,453
Jan 13, 202625.1025.1225.0725.1025.010.12%2,092,511
Jan 12, 202625.0725.0925.0525.0724.98-0.04%2,243,251
Jan 9, 202625.0725.1125.0625.0824.99-2,846,913
Jan 8, 202625.0925.1125.0825.0824.99-0.20%1,427,758
Jan 7, 202625.1525.1525.1125.1325.040.12%2,320,608
Jan 6, 202625.1025.1125.0725.1025.01-0.04%1,807,678
Jan 5, 202625.0925.1225.0825.1125.020.16%4,235,428
Jan 2, 202625.0925.1025.0625.0724.98-0.04%2,110,918
Dec 31, 202525.1125.1325.0725.0824.99-0.20%1,297,922
Dec 30, 202525.1225.1425.1125.1325.04-0.04%1,661,545
Dec 29, 202525.1225.1425.1125.1425.050.12%1,667,404
Dec 26, 202525.1225.1225.0925.1125.020.12%1,751,930
Dec 24, 202525.0625.0825.0525.0824.990.16%1,251,274
Dec 23, 202525.0125.0525.0025.0424.95-0.04%1,617,013
Dec 22, 202525.0725.0725.0425.0524.96-0.12%1,740,498
Dec 19, 202525.0925.1025.0725.0824.99-0.44%1,859,289
Dec 18, 202525.1925.2125.1625.1925.020.16%1,445,323
Dec 17, 202525.1225.1525.1225.1524.980.04%2,115,922
Dec 16, 202525.1025.1625.0925.1424.970.12%3,855,413
Dec 15, 202525.1125.1425.0925.1124.940.12%1,671,556
Dec 12, 202525.0825.0925.0725.0824.91-0.12%1,563,970
Dec 11, 202525.1525.1625.1025.1124.94-1,523,233
Dec 10, 202525.0325.1125.0225.1124.940.28%2,321,594
Dec 9, 202525.0925.0925.0325.0424.87-0.12%1,326,153
Dec 8, 202525.0925.1025.0325.0724.90-0.16%1,524,046
Dec 5, 202525.1525.1525.0925.1124.94-0.12%6,959,039
Dec 4, 202525.1725.1725.1325.1424.97-0.24%1,431,290
Dec 3, 202525.2025.2125.1625.2025.030.16%1,428,638
Dec 2, 202525.1425.1725.1325.1624.990.08%1,387,549
Dec 1, 202525.1625.1725.1325.1424.97-0.63%2,248,004