Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.81
+0.14 (0.57%)
At close: Mar 28, 2025, 4:00 PM
24.64
-0.17 (-0.69%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.7524.8324.7524.8124.810.57%1,081,039
Mar 27, 202524.6724.7024.6624.6724.67-1,512,077
Mar 26, 202524.6824.7124.6624.6724.67-0.12%3,830,324
Mar 25, 202524.6824.7324.6824.7024.700.12%1,492,730
Mar 24, 202524.7324.7324.6724.6724.67-0.40%1,102,409
Mar 21, 202524.8224.8324.7724.7724.77-0.08%1,708,515
Mar 20, 202524.8424.8424.7524.7924.790.16%1,768,891
Mar 19, 202524.6724.7624.6424.7524.750.28%1,920,058
Mar 18, 202524.6524.7224.6524.6824.680.08%1,263,317
Mar 17, 202524.6924.7224.6424.6624.660.04%2,169,159
Mar 14, 202524.7024.7024.6524.6524.65-0.28%1,290,899
Mar 13, 202524.6424.7424.6224.7224.720.28%4,796,817
Mar 12, 202524.6524.7124.6524.6524.65-0.28%4,376,464
Mar 11, 202524.7724.8224.6924.7224.72-0.20%4,403,894
Mar 10, 202524.7524.8024.7224.7724.770.53%6,160,669
Mar 7, 202524.7524.7624.6224.6424.64-0.04%1,804,442
Mar 6, 202524.6524.6924.6024.6524.65-1,782,392
Mar 5, 202524.7624.7924.6524.6524.65-0.44%2,024,792
Mar 4, 202524.8224.8824.7224.7624.76-0.12%2,030,870
Mar 3, 202524.6724.8024.6624.7924.79-0.08%1,979,680
Feb 28, 202524.7624.8224.7224.8124.740.45%1,792,867
Feb 27, 202524.6624.7124.6524.7024.63-0.08%1,285,285
Feb 26, 202524.6624.7224.6324.7224.650.20%1,408,787
Feb 25, 202524.6324.6824.6224.6724.600.53%1,649,401
Feb 24, 202524.4824.5424.4724.5424.470.20%1,177,167
Feb 21, 202524.4124.5124.4024.4924.420.37%2,815,078
Feb 20, 202524.3824.4124.3824.4024.330.12%1,035,386
Feb 19, 202524.3224.3724.3224.3724.300.16%1,322,003
Feb 18, 202524.3524.3824.3224.3324.26-0.25%1,392,910
Feb 14, 202524.4124.4424.3924.3924.320.29%1,347,389
Feb 13, 202524.2924.3424.2924.3224.250.41%1,041,662
Feb 12, 202524.2224.2324.1924.2224.15-0.49%1,471,046
Feb 11, 202524.3424.3524.3224.3424.27-0.08%1,086,852
Feb 10, 202524.3824.4124.3524.3624.29-1,295,735
Feb 7, 202524.3824.3924.3424.3624.29-0.25%1,352,550
Feb 6, 202524.4324.4524.4124.4224.35-0.16%1,404,795
Feb 5, 202524.4224.4924.4224.4624.390.41%1,251,188
Feb 4, 202524.3024.3924.3024.3624.290.12%1,712,956
Feb 3, 202524.3524.4124.3024.3324.26-0.33%2,517,115
Jan 31, 202524.4524.4724.3824.4124.25-0.12%2,168,424
Jan 30, 202524.4324.4624.4224.4424.280.21%1,569,896
Jan 29, 202524.4424.4524.3524.3924.23-0.08%1,381,859
Jan 28, 202524.3824.4224.3624.4124.25-2,581,807
Jan 27, 202524.4124.4324.3724.4124.250.41%1,531,297
Jan 24, 202524.2724.3324.2724.3124.150.21%1,517,773
Jan 23, 202524.2524.2824.2424.2624.10-0.08%1,886,594
Jan 22, 202524.3324.3324.2824.2824.12-0.21%2,659,421
Jan 21, 202524.3324.3524.3124.3324.170.12%1,751,077
Jan 17, 202524.3224.3224.2824.3024.140.04%1,510,955
Jan 16, 202524.2324.3224.2124.2924.130.21%1,386,906