Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.07
-0.01 (-0.04%)
At close: Jan 2, 2026, 4:00 PM EST
25.07
0.00 (-0.02%)
After-hours: Jan 2, 2026, 8:00 PM EST

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202625.0925.1025.0625.0725.07-0.04%2,110,918
Dec 31, 202525.1125.1325.0725.0825.08-0.20%1,297,916
Dec 30, 202525.1225.1425.1125.1325.13-0.04%1,642,301
Dec 29, 202525.1225.1425.1125.1425.140.12%1,667,348
Dec 26, 202525.1225.1225.0925.1125.110.12%1,751,927
Dec 24, 202525.0625.0825.0525.0825.080.16%1,251,265
Dec 23, 202525.0125.0525.0025.0425.04-0.04%1,614,420
Dec 22, 202525.0725.0725.0425.0525.05-0.12%1,740,498
Dec 19, 202525.0925.1025.0725.0825.08-0.44%1,859,289
Dec 18, 202525.1925.2125.1625.1925.110.16%1,445,323
Dec 17, 202525.1225.1525.1225.1525.070.04%2,115,922
Dec 16, 202525.1025.1625.0925.1425.060.12%3,855,413
Dec 15, 202525.1125.1425.0925.1125.030.12%1,671,556
Dec 12, 202525.0825.0925.0725.0825.00-0.12%1,563,970
Dec 11, 202525.1525.1625.1025.1125.03-1,523,233
Dec 10, 202525.0325.1125.0225.1125.030.28%2,321,594
Dec 9, 202525.0925.0925.0325.0424.96-0.12%1,326,153
Dec 8, 202525.0925.1025.0325.0724.99-0.16%1,524,046
Dec 5, 202525.1525.1525.0925.1125.03-0.12%6,959,039
Dec 4, 202525.1725.1725.1325.1425.06-0.24%1,431,290
Dec 3, 202525.2025.2125.1625.2025.120.16%1,428,638
Dec 2, 202525.1425.1725.1325.1625.080.08%1,387,549
Dec 1, 202525.1625.1725.1325.1425.06-0.63%2,248,004
Nov 28, 202525.3325.3325.2825.3025.15-0.10%1,674,172
Nov 26, 202525.3025.3325.2725.3325.170.06%1,253,420
Nov 25, 202525.2825.3425.2825.3125.160.16%1,661,669
Nov 24, 202525.2725.2825.2425.2725.120.08%1,518,937
Nov 21, 202525.2525.2625.2125.2525.100.24%2,946,079
Nov 20, 202525.1725.2125.1525.1925.040.20%1,928,820
Nov 19, 202525.1825.1825.1325.1424.99-0.08%2,020,282
Nov 18, 202525.1825.2025.1325.1625.010.20%2,185,491
Nov 17, 202525.1225.1325.1025.1124.96-1,840,316
Nov 14, 202525.1825.1925.0925.1124.96-0.08%1,516,704
Nov 13, 202525.1325.1625.1225.1324.98-0.20%1,706,255
Nov 12, 202525.1725.1925.1525.1825.030.04%1,702,678
Nov 11, 202525.1625.1825.1425.1725.020.24%2,249,246
Nov 10, 202525.1225.1425.1125.1124.96-0.12%1,416,947
Nov 7, 202525.1225.1825.1225.1424.99-1,751,925
Nov 6, 202525.1125.1525.1025.1424.990.44%1,578,655
Nov 5, 202525.0925.0925.0325.0324.88-0.36%4,317,646
Nov 4, 202525.1125.1325.1025.1224.970.12%1,966,271
Nov 3, 202525.0825.1125.0725.0924.94-0.40%3,321,783
Oct 31, 202525.1825.2025.1725.1924.950.12%2,566,963
Oct 30, 202525.1325.2025.1325.1624.92-0.04%1,723,266
Oct 29, 202525.3025.3025.1725.1724.93-0.51%2,209,337
Oct 28, 202525.2825.3125.2725.3025.060.04%1,549,219
Oct 27, 202525.2725.2925.2425.2925.05-0.04%1,660,135
Oct 24, 202525.3125.3125.2725.3025.060.08%1,677,493
Oct 23, 202525.3125.3125.2725.2825.04-0.20%1,656,983
Oct 22, 202525.3325.3525.3125.3325.09-0.04%1,836,141