Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.57
-0.08 (-0.32%)
May 21, 2025, 4:00 PM - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202524.6024.6224.5424.5724.57-0.32%1,927,963
May 20, 202524.6324.6724.6124.6524.65-0.04%2,146,881
May 19, 202524.5824.6724.5824.6624.660.04%2,018,140
May 16, 202524.7224.7324.6524.6524.65-0.04%1,764,486
May 15, 202524.6324.6624.6024.6624.660.49%1,690,306
May 14, 202524.6024.6124.5324.5424.54-0.24%2,542,521
May 13, 202524.6524.6524.5824.6024.60-0.08%1,578,151
May 12, 202524.6024.6524.6024.6224.62-0.49%1,565,386
May 9, 202524.7724.8024.7324.7424.740.04%1,363,344
May 8, 202524.8524.8524.7124.7324.73-0.56%1,668,385
May 7, 202524.8424.8924.8324.8724.870.20%1,363,229
May 6, 202524.7924.8324.7724.8224.820.20%927,012
May 5, 202524.8024.8124.7424.7724.77-0.16%2,170,172
May 2, 202524.8424.8724.7724.8124.81-0.48%2,696,353
May 1, 202525.0625.0624.9024.9324.93-0.68%2,873,632
Apr 30, 202525.0625.1125.0525.1025.020.24%1,839,415
Apr 29, 202524.9825.0524.9825.0424.960.20%1,376,013
Apr 28, 202524.8925.0024.8924.9924.910.40%1,366,019
Apr 25, 202524.8824.9224.8624.8924.810.12%1,479,115
Apr 24, 202524.8224.8624.8024.8624.780.53%1,637,201
Apr 23, 202524.8624.9024.7324.7324.65-0.16%2,886,725
Apr 22, 202524.7824.8024.7524.7724.690.04%2,154,348
Apr 21, 202524.7924.8624.7624.7624.68-0.24%1,538,147
Apr 17, 202524.8524.8724.8024.8224.74-0.16%2,303,682
Apr 16, 202524.8024.8724.7624.8624.780.40%2,421,761
Apr 15, 202524.7224.8124.7224.7624.680.20%1,481,663
Apr 14, 202524.6324.7424.6224.7124.630.65%2,194,603
Apr 11, 202524.5924.6024.4624.5524.47-0.49%5,276,046
Apr 10, 202524.7524.8024.6724.6724.59-0.28%7,138,708
Apr 9, 202524.7324.8024.5624.7424.66-0.36%4,699,491
Apr 8, 202524.7924.9324.7824.8324.75-0.36%2,775,690
Apr 7, 202525.0925.1324.8724.9224.84-0.60%7,266,362
Apr 4, 202525.2025.2625.0625.0724.990.16%2,946,069
Apr 3, 202525.0325.0925.0025.0324.950.89%2,038,600
Apr 2, 202524.9124.9124.7624.8124.73-0.12%1,703,507
Apr 1, 202524.8124.8824.8124.8424.76-0.08%1,598,832
Mar 31, 202524.8824.9024.8124.8624.700.20%1,990,063
Mar 28, 202524.7524.8324.7524.8124.660.57%1,081,039
Mar 27, 202524.6724.7024.6624.6724.52-1,512,077
Mar 26, 202524.6824.7124.6624.6724.52-0.12%3,830,324
Mar 25, 202524.6824.7324.6824.7024.550.12%1,492,730
Mar 24, 202524.7324.7324.6724.6724.52-0.40%1,102,409
Mar 21, 202524.8224.8324.7724.7724.62-0.08%1,708,515
Mar 20, 202524.8424.8424.7524.7924.640.16%1,768,891
Mar 19, 202524.6724.7624.6424.7524.600.28%1,920,058
Mar 18, 202524.6524.7224.6524.6824.530.08%1,263,317
Mar 17, 202524.6924.7224.6424.6624.510.04%2,169,159
Mar 14, 202524.7024.7024.6524.6524.50-0.28%1,290,899
Mar 13, 202524.6424.7424.6224.7224.570.28%4,796,817
Mar 12, 202524.6524.7124.6524.6524.50-0.28%4,376,464