Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
23.74
+0.03 (0.13%)
Oct 13, 2026, 4:00 PM EDT - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202623.7323.7523.7223.7423.740.13%6,103,677
Oct 12, 202623.7023.7223.7023.7123.71-10,717,507
Oct 9, 202623.7123.7323.6823.7123.71-0.13%3,069,628
Oct 8, 202623.6623.7523.6423.7423.740.21%3,365,462
Oct 7, 202623.6123.7323.6023.6923.690.04%6,030,969
Oct 6, 202623.6723.7123.6523.6823.680.17%3,527,576
Oct 5, 202623.6323.6623.5923.6423.64-5,527,250
Oct 2, 202623.7523.7623.6223.6423.64-0.21%5,456,739
Oct 1, 202623.6023.7423.5723.6923.690.30%5,809,810
Sep 30, 202623.7523.7623.6823.7023.62-0.13%3,477,175
Sep 29, 202623.7123.7323.6723.7323.650.04%6,078,724
Sep 28, 202623.7123.7623.6823.7223.64-0.34%3,927,485
Sep 25, 202623.7623.8123.7223.8023.720.25%3,527,651
Sep 24, 202623.8323.8423.7323.7423.66-0.29%3,174,395
Sep 23, 202623.9423.9523.7623.8123.73-0.75%7,945,843
Sep 22, 202623.9824.0023.9423.9923.910.04%2,852,111
Sep 21, 202623.9723.9923.9623.9823.900.21%2,749,313
Sep 18, 202623.9523.9523.9223.9323.85-0.29%3,272,211
Sep 17, 202624.0024.0123.9824.0023.920.38%3,666,337
Sep 16, 202623.9824.0423.9123.9123.83-0.21%3,332,219
Sep 15, 202623.9623.9723.9423.9623.88-0.04%4,756,174
Sep 14, 202623.9724.0323.9323.9723.89-0.04%2,687,345
Sep 11, 202624.0424.0623.9823.9823.90-0.21%4,154,621
Sep 10, 202624.0824.0824.0124.0323.95-0.58%5,621,956
Sep 9, 202624.2024.2224.1624.1724.09-0.17%3,996,639
Sep 8, 202624.2424.2524.2024.2124.13-0.12%2,590,301
Sep 4, 202624.2324.2624.2324.2424.16-0.04%2,226,894
Sep 3, 202624.2824.2924.2524.2524.170.12%2,540,769
Sep 2, 202624.2224.2324.2024.2224.140.08%3,975,123
Sep 1, 202624.2324.2624.2024.2024.12-0.26%5,048,888
Aug 31, 202624.3424.3524.3224.3424.18-0.04%1,713,646
Aug 28, 202624.4424.4824.3524.3524.19-0.41%1,987,325
Aug 27, 202624.4624.4824.4324.4524.29-0.04%5,647,234
Aug 26, 202624.4624.4724.4424.4624.30-0.20%1,606,364
Aug 25, 202624.4624.5124.4624.5124.350.37%1,893,115
Aug 24, 202624.4024.4324.4024.4224.260.16%2,235,175
Aug 21, 202624.4224.4224.3824.3824.22-0.16%1,924,505
Aug 20, 202624.4124.4424.4024.4224.26-0.25%1,573,899
Aug 19, 202624.4824.4924.4324.4824.320.20%2,028,540
Aug 18, 202624.4024.4424.3824.4324.270.08%1,811,140
Aug 17, 202624.4224.4424.4024.4124.25-0.12%2,712,208
Aug 14, 202624.4724.4924.4324.4424.28-0.12%2,318,971
Aug 13, 202624.4824.5124.4624.4724.310.25%1,802,596
Aug 12, 202624.4424.4524.4024.4124.250.08%2,431,405
Aug 11, 202624.4024.4124.3824.3924.230.08%1,660,431
Aug 10, 202624.3924.4024.3624.3724.21-0.25%1,816,608
Aug 7, 202624.4624.4624.4124.4324.270.16%1,933,238
Aug 6, 202624.4224.4324.3724.3924.23-0.25%1,531,093
Aug 5, 202624.4324.4624.4124.4524.290.08%1,721,690
Aug 4, 202624.4324.4524.4124.4324.270.29%2,826,510