Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.25
+0.01 (0.04%)
At close: Sep 11, 2025, 4:00 PM EDT
25.22
-0.03 (-0.12%)
Pre-market: Sep 12, 2025, 7:54 AM EDT

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202525.2725.3025.2525.2525.250.04%1,412,177
Sep 10, 202525.2425.2625.2325.2425.240.16%1,198,426
Sep 9, 202525.2525.2725.2025.2025.20-0.24%2,100,639
Sep 8, 202525.2625.2625.2325.2625.260.16%1,512,527
Sep 5, 202525.2525.2725.2125.2225.220.36%1,449,444
Sep 4, 202525.1125.1325.0825.1325.130.28%1,782,253
Sep 3, 202525.0025.0925.0025.0625.060.24%1,236,310
Sep 2, 202524.9925.0224.9825.0025.00-0.56%1,917,552
Aug 29, 202525.1225.1525.1125.1425.060.08%1,570,791
Aug 28, 202525.1025.1325.0925.1225.040.04%1,341,744
Aug 27, 202525.0625.1125.0425.1125.030.16%1,491,620
Aug 26, 202525.0425.0725.0225.0724.990.24%1,414,999
Aug 25, 202525.0125.0324.9925.0124.93-0.16%1,297,757
Aug 22, 202524.9525.0624.9525.0524.970.52%2,131,023
Aug 21, 202524.9624.9724.9124.9224.84-0.28%1,432,880
Aug 20, 202524.9625.0124.9524.9924.910.08%2,605,736
Aug 19, 202524.9524.9724.9424.9724.890.24%1,236,248
Aug 18, 202524.9524.9524.9024.9124.83-0.04%1,137,216
Aug 15, 202524.9624.9724.9224.9224.84-0.12%1,038,366
Aug 14, 202524.9824.9924.9424.9524.87-0.28%1,090,028
Aug 13, 202525.0025.0325.0025.0224.940.32%1,594,955
Aug 12, 202524.9324.9524.9124.9424.86-1,343,954
Aug 11, 202524.9524.9624.9324.9424.86-1,864,562
Aug 8, 202524.9624.9624.9324.9424.86-0.16%883,591
Aug 7, 202525.0025.0124.9624.9824.90-0.04%1,437,036
Aug 6, 202524.9725.0124.9324.9924.91-1,801,514
Aug 5, 202524.9925.0224.9824.9924.91-0.08%2,255,719
Aug 4, 202525.0225.0324.9725.0124.930.08%2,968,741
Aug 1, 202524.9325.0124.9324.9924.910.60%2,730,430
Jul 31, 202524.8524.8924.8424.8424.68-1,193,261
Jul 30, 202524.8424.9024.8324.8424.68-0.24%1,921,913
Jul 29, 202524.8224.9124.8224.9024.740.40%1,705,302
Jul 28, 202524.8124.8224.8024.8024.64-0.16%1,058,122
Jul 25, 202524.8124.8424.7924.8424.680.12%1,226,203
Jul 24, 202524.7724.8224.7724.8124.65-0.08%1,430,300
Jul 23, 202524.8524.8724.8224.8324.67-0.24%1,303,683
Jul 22, 202524.8724.9124.8624.8924.730.16%1,301,572
Jul 21, 202524.8524.8824.8424.8524.690.24%1,308,958
Jul 18, 202524.7924.8124.7824.7924.630.24%1,576,241
Jul 17, 202524.7524.7724.7224.7324.57-0.08%1,608,340
Jul 16, 202524.7124.7624.7024.7524.590.24%2,235,746
Jul 15, 202524.7724.7724.6724.6924.53-0.28%1,322,835
Jul 14, 202524.7524.7824.7324.7624.60-1,207,248
Jul 11, 202524.7724.7724.7424.7624.60-0.24%1,343,349
Jul 10, 202524.8224.8224.7824.8224.66-1,276,869
Jul 9, 202524.7724.8324.7724.8224.660.32%1,715,625
Jul 8, 202524.7224.7524.7224.7424.58-0.12%1,627,120
Jul 7, 202524.7924.7924.7524.7724.61-0.16%2,716,010
Jul 3, 202524.8024.8224.7824.8124.65-0.24%1,094,767
Jul 2, 202524.8724.8924.8524.8724.71-0.12%1,606,443