Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.02
-0.05 (-0.21%)
Nov 3, 2026, 4:00 PM EST - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202624.0624.0624.0124.0224.02-0.21%2,615,578
Nov 2, 202624.0624.1124.0524.0724.070.03%4,697,377
Oct 30, 202624.1324.1624.0924.1524.060.46%3,356,553
Oct 29, 202624.0324.0824.0124.0423.950.33%2,347,674
Oct 28, 202623.9924.0123.9323.9623.87-0.13%2,438,816
Oct 27, 202624.0024.0223.9823.9923.90-0.08%4,151,524
Oct 26, 202624.0224.0423.9924.0123.920.04%2,413,646
Oct 23, 202624.0324.0423.9924.0023.91-0.17%2,659,107
Oct 22, 202623.9424.0723.9324.0423.950.84%3,230,053
Oct 21, 202623.8823.9023.8023.8423.75-0.08%7,679,555
Oct 20, 202623.8623.9123.8323.8623.770.08%2,577,177
Oct 19, 202623.8823.8923.8223.8423.75-0.25%2,662,432
Oct 16, 202623.8423.9223.8323.9023.810.17%5,402,003
Oct 15, 202623.9123.9423.8523.8623.770.46%2,870,034
Oct 14, 202623.6323.7823.6223.7523.660.04%2,828,356
Oct 13, 202623.7523.7623.7123.7423.650.13%6,103,677
Oct 12, 202623.7023.7223.7023.7123.62-10,717,611
Oct 9, 202623.7123.7323.6823.7123.62-0.13%3,069,663
Oct 8, 202623.6623.7523.6423.7423.650.21%3,368,776
Oct 7, 202623.6123.7323.6023.6923.600.04%6,031,072
Oct 6, 202623.6723.7123.6523.6823.590.17%3,535,034
Oct 5, 202623.6323.6623.5923.6423.55-5,531,452
Oct 2, 202623.7523.7623.6223.6423.55-0.21%5,456,841
Oct 1, 202623.6023.7423.5723.6923.600.30%5,809,810
Sep 30, 202623.7523.7623.6823.7023.53-0.13%3,477,175
Sep 29, 202623.7123.7323.6723.7323.560.04%6,078,724
Sep 28, 202623.7123.7623.6823.7223.55-0.34%3,927,485
Sep 25, 202623.7623.8123.7223.8023.630.25%3,527,651
Sep 24, 202623.8323.8423.7323.7423.57-0.29%3,174,395
Sep 23, 202623.9423.9523.7623.8123.64-0.75%7,945,843
Sep 22, 202623.9824.0023.9423.9923.820.04%2,852,111
Sep 21, 202623.9723.9923.9623.9823.810.21%2,749,313
Sep 18, 202623.9523.9523.9223.9323.76-0.29%3,272,211
Sep 17, 202624.0024.0123.9824.0023.830.38%3,666,337
Sep 16, 202623.9824.0423.9123.9123.74-0.21%3,332,219
Sep 15, 202623.9623.9723.9423.9623.79-0.04%4,756,174
Sep 14, 202623.9724.0323.9323.9723.80-0.04%2,687,345
Sep 11, 202624.0424.0623.9823.9823.81-0.21%4,154,621
Sep 10, 202624.0824.0824.0124.0323.86-0.58%5,621,956
Sep 9, 202624.2024.2224.1624.1724.00-0.17%3,996,639
Sep 8, 202624.2424.2524.2024.2124.04-0.12%2,590,301
Sep 4, 202624.2324.2624.2324.2424.07-0.04%2,226,894
Sep 3, 202624.2824.2924.2524.2524.080.12%2,540,769
Sep 2, 202624.2224.2324.2024.2224.050.08%3,975,123
Sep 1, 202624.2324.2624.2024.2024.03-0.26%5,048,888
Aug 31, 202624.3424.3524.3224.3424.09-0.04%1,713,646
Aug 28, 202624.4424.4824.3524.3524.10-0.41%1,987,325
Aug 27, 202624.4624.4824.4324.4524.20-0.04%5,647,234
Aug 26, 202624.4624.4724.4424.4624.21-0.20%1,606,364
Aug 25, 202624.4624.5124.4624.5124.260.37%1,893,115