Skip to main content
logo
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.91
-0.02 (-0.08%)
At close: Apr 16, 2026, 4:00 PM EDT
24.90
-0.01 (-0.02%)
After-hours: Apr 16, 2026, 5:19 PM EDT

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202624.9424.9524.8924.91--0.10%1,719,552
Apr 15, 202624.9524.9524.9024.9324.93-0.16%2,067,835
Apr 14, 202624.9024.9724.8924.9724.970.28%3,716,677
Apr 13, 202624.8624.9124.8424.9024.900.12%1,865,941
Apr 10, 202624.8824.9024.8524.8724.87-0.12%2,449,153
Apr 9, 202624.8724.9324.8524.9024.900.08%2,179,888
Apr 8, 202624.9424.9424.8724.8824.880.16%2,435,118
Apr 7, 202624.8024.8624.7524.8424.840.16%2,721,908
Apr 6, 202624.8024.8324.7724.8024.80-0.20%2,478,982
Apr 2, 202624.8124.8824.8124.8524.850.16%3,527,008
Apr 1, 202624.8124.8624.8024.8124.81-0.40%6,175,039
Mar 31, 202624.9224.9624.8924.9124.830.20%3,320,965
Mar 30, 202624.8524.8924.8424.8624.780.40%3,666,462
Mar 27, 202624.6924.7824.6924.7624.680.16%3,683,214
Mar 26, 202624.8024.8324.7124.7224.64-0.56%4,149,346
Mar 25, 202624.8524.8824.8224.8624.780.32%2,453,921
Mar 24, 202624.7724.8224.7424.7824.70-0.32%3,743,247
Mar 23, 202624.8024.9024.7924.8624.780.28%3,959,886
Mar 20, 202624.8624.8624.7724.7924.71-0.64%3,663,148
Mar 19, 202624.8824.9724.8824.9524.87-3,164,194
Mar 18, 202625.0225.0324.9524.9524.87-0.36%2,509,292
Mar 17, 202625.0425.0725.0425.0424.960.12%1,795,674
Mar 16, 202625.0125.0324.9825.0124.930.28%2,232,606
Mar 13, 202624.9825.0024.9324.9424.86-0.04%2,337,482
Mar 12, 202624.9925.0124.9224.9524.87-0.32%5,450,534
Mar 11, 202625.0725.0725.0225.0324.95-0.28%3,128,741
Mar 10, 202625.1425.1625.0925.1025.02-0.16%2,366,617
Mar 9, 202625.0825.1525.0525.1425.060.16%3,185,292
Mar 6, 202625.0525.1525.0425.1025.020.04%3,174,399
Mar 5, 202625.0925.1125.0725.0925.01-0.20%1,848,971
Mar 4, 202625.1925.1925.1425.1425.06-0.24%1,927,098
Mar 3, 202625.1225.2225.1225.2025.12-0.08%2,968,719
Mar 2, 202625.2725.2725.1825.2225.14-0.71%2,842,106
Feb 27, 202625.3925.4225.3825.4025.240.32%1,965,837
Feb 26, 202625.2925.3325.2925.3225.160.16%2,322,519
Feb 25, 202625.2625.3025.2625.2825.12-0.08%2,022,957
Feb 24, 202625.3025.3125.2825.3025.14-0.04%1,527,919
Feb 23, 202625.2625.3225.2525.3125.150.28%3,636,533
Feb 20, 202625.2425.2425.2025.2425.080.08%1,550,997
Feb 19, 202625.2125.2425.2025.2225.06-2,802,088
Feb 18, 202625.2225.2325.2125.2225.06-0.16%2,946,156
Feb 17, 202625.2625.2825.2425.2625.10-0.04%2,839,153
Feb 13, 202625.2425.2725.2325.2725.110.32%2,067,247
Feb 12, 202625.1025.1925.1025.1925.040.40%2,674,542
Feb 11, 202625.0625.1225.0625.0924.94-0.20%1,956,907
Feb 10, 202625.1225.1525.1225.1424.990.28%1,731,305
Feb 9, 202625.0525.0825.0425.0724.920.08%1,791,986
Feb 6, 202625.0825.0825.0325.0524.90-0.08%2,032,031
Feb 5, 202625.0225.0725.0025.0724.920.44%2,268,833
Feb 4, 202624.9424.9724.9324.9624.81-2,189,098