Schwab Intermediate-Term US Treasury ETF (SCHR)

SCHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.58	24.60	24.57	24.57	24.57	0.08%	3,144,213
Jun 22, 2026	24.56	24.58	24.54	24.55	24.55	-0.24%	2,058,367
Jun 18, 2026	24.61	24.66	24.60	24.61	24.61	0.29%	2,639,623
Jun 17, 2026	24.67	24.68	24.54	24.54	24.54	-0.53%	12,221,239
Jun 16, 2026	24.64	24.69	24.64	24.67	24.67	0.12%	2,287,890
Jun 15, 2026	24.65	24.67	24.62	24.64	24.64	0.12%	2,109,723
Jun 12, 2026	24.61	24.63	24.57	24.61	24.61	-0.12%	4,106,751
Jun 11, 2026	24.53	24.65	24.52	24.64	24.64	0.53%	4,171,912
Jun 10, 2026	24.55	24.55	24.50	24.51	24.51	-0.04%	2,701,374
Jun 9, 2026	24.52	24.55	24.50	24.52	24.52	0.12%	2,373,598
Jun 8, 2026	24.52	24.54	24.48	24.49	24.49	-0.04%	2,616,303
Jun 5, 2026	24.52	24.52	24.48	24.50	24.50	-0.37%	2,976,234
Jun 4, 2026	24.62	24.63	24.59	24.59	24.59	0.08%	3,002,080
Jun 3, 2026	24.57	24.59	24.55	24.57	24.57	-0.16%	1,834,704
Jun 2, 2026	24.63	24.63	24.60	24.61	24.61	-	2,546,015
Jun 1, 2026	24.54	24.61	24.53	24.61	24.61	-0.07%	4,335,789
May 29, 2026	24.72	24.74	24.70	24.71	24.63	0.04%	2,278,916
May 28, 2026	24.66	24.72	24.65	24.70	24.62	0.16%	2,749,565
May 27, 2026	24.66	24.69	24.65	24.66	24.58	0.04%	2,579,001
May 26, 2026	24.66	24.66	24.61	24.65	24.57	0.33%	3,438,110
May 22, 2026	24.61	24.61	24.53	24.57	24.49	-0.04%	3,527,756
May 21, 2026	24.51	24.59	24.48	24.58	24.50	0.04%	3,622,521
May 20, 2026	24.46	24.59	24.46	24.57	24.49	0.45%	3,976,412
May 19, 2026	24.46	24.49	24.42	24.46	24.38	-0.24%	4,970,797
May 18, 2026	24.54	24.57	24.49	24.52	24.44	-0.04%	3,522,665
May 15, 2026	24.55	24.56	24.52	24.53	24.45	-0.53%	3,053,524
May 14, 2026	24.71	24.72	24.65	24.66	24.58	-0.08%	2,119,331
May 13, 2026	24.66	24.68	24.63	24.68	24.60	0.08%	2,372,327
May 12, 2026	24.68	24.69	24.66	24.66	24.58	-0.24%	6,361,867
May 11, 2026	24.76	24.78	24.72	24.72	24.64	-0.28%	2,298,359
May 8, 2026	24.80	24.82	24.78	24.79	24.71	0.20%	1,729,574
May 7, 2026	24.84	24.84	24.73	24.74	24.66	-0.24%	2,993,247
May 6, 2026	24.78	24.81	24.77	24.80	24.72	0.36%	2,899,750
May 5, 2026	24.70	24.73	24.70	24.71	24.63	0.08%	2,023,640
May 4, 2026	24.71	24.73	24.64	24.69	24.61	-0.20%	3,527,633
May 1, 2026	24.75	24.81	24.73	24.74	24.66	0.04%	5,318,654
Apr 30, 2026	24.82	24.84	24.80	24.81	24.65	0.16%	1,942,580
Apr 29, 2026	24.83	24.83	24.75	24.77	24.61	-0.36%	2,095,906
Apr 28, 2026	24.87	24.88	24.84	24.86	24.70	-0.16%	1,817,605
Apr 27, 2026	24.91	24.93	24.88	24.90	24.74	-0.08%	1,549,632
Apr 24, 2026	24.87	24.94	24.86	24.92	24.76	0.12%	1,867,675
Apr 23, 2026	24.92	24.94	24.85	24.89	24.73	-0.08%	2,280,271
Apr 22, 2026	24.94	24.95	24.91	24.91	24.75	0.04%	1,378,853
Apr 21, 2026	24.95	24.96	24.90	24.90	24.74	-0.32%	2,309,148
Apr 20, 2026	24.99	25.00	24.96	24.98	24.82	-0.12%	2,087,369
Apr 17, 2026	25.00	25.03	24.98	25.01	24.85	0.40%	3,302,285
Apr 16, 2026	24.94	24.95	24.89	24.91	24.75	-0.08%	1,733,746
Apr 15, 2026	24.95	24.95	24.90	24.93	24.77	-0.16%	2,067,841
Apr 14, 2026	24.90	24.97	24.89	24.97	24.81	0.28%	3,716,976
Apr 13, 2026	24.86	24.91	24.84	24.90	24.74	0.12%	1,865,941

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.