Schwab Intermediate-Term US Treasury ETF (SCHR)

SCHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	24.44	24.45	24.40	24.40	24.40	-0.16%	2,065,467
Jul 21, 2026	24.46	24.47	24.44	24.44	24.44	-0.24%	1,602,088
Jul 20, 2026	24.53	24.53	24.47	24.50	24.50	-0.20%	1,472,138
Jul 17, 2026	24.57	24.60	24.54	24.55	24.55	0.08%	2,583,390
Jul 16, 2026	24.51	24.54	24.50	24.53	24.53	-0.08%	1,889,632
Jul 15, 2026	24.52	24.56	24.51	24.55	24.55	0.24%	5,636,211
Jul 14, 2026	24.50	24.54	24.47	24.49	24.49	0.20%	4,828,919
Jul 13, 2026	24.48	24.48	24.42	24.44	24.44	-0.24%	1,992,678
Jul 10, 2026	24.52	24.53	24.49	24.50	24.50	-0.08%	1,845,227
Jul 9, 2026	24.49	24.54	24.49	24.52	24.52	0.16%	1,534,170
Jul 8, 2026	24.48	24.49	24.44	24.48	24.48	-0.12%	3,028,599
Jul 7, 2026	24.57	24.57	24.51	24.51	24.51	-0.33%	1,688,817
Jul 6, 2026	24.59	24.60	24.57	24.59	24.59	-	1,776,594
Jul 2, 2026	24.57	24.62	24.56	24.59	24.59	0.16%	2,611,016
Jul 1, 2026	24.56	24.59	24.54	24.55	24.55	-0.13%	3,901,704
Jun 30, 2026	24.72	24.72	24.66	24.66	24.58	-0.32%	2,820,244
Jun 29, 2026	24.74	24.75	24.72	24.74	24.66	-0.04%	2,257,379
Jun 26, 2026	24.72	24.76	24.72	24.75	24.67	0.24%	3,975,834
Jun 25, 2026	24.71	24.74	24.69	24.69	24.61	-	2,138,828
Jun 24, 2026	24.64	24.69	24.64	24.69	24.61	0.49%	3,161,540
Jun 23, 2026	24.58	24.60	24.57	24.57	24.49	0.08%	3,144,630
Jun 22, 2026	24.56	24.58	24.54	24.55	24.47	-0.24%	2,059,002
Jun 18, 2026	24.61	24.66	24.60	24.61	24.53	0.29%	2,639,623
Jun 17, 2026	24.67	24.68	24.54	24.54	24.46	-0.53%	12,223,039
Jun 16, 2026	24.64	24.69	24.64	24.67	24.59	0.12%	2,291,710
Jun 15, 2026	24.65	24.67	24.62	24.64	24.56	0.12%	2,109,730
Jun 12, 2026	24.61	24.63	24.57	24.61	24.53	-0.12%	4,109,510
Jun 11, 2026	24.53	24.65	24.52	24.64	24.56	0.53%	4,172,083
Jun 10, 2026	24.55	24.55	24.50	24.51	24.43	-0.04%	2,701,482
Jun 9, 2026	24.52	24.55	24.50	24.52	24.44	0.12%	2,373,603
Jun 8, 2026	24.52	24.54	24.48	24.49	24.41	-0.04%	2,618,097
Jun 5, 2026	24.52	24.52	24.48	24.50	24.42	-0.37%	2,976,731
Jun 4, 2026	24.62	24.63	24.59	24.59	24.51	0.08%	3,005,280
Jun 3, 2026	24.57	24.59	24.55	24.57	24.49	-0.16%	1,835,123
Jun 2, 2026	24.63	24.63	24.60	24.61	24.53	-	2,546,015
Jun 1, 2026	24.54	24.61	24.53	24.61	24.53	-0.07%	4,335,789
May 29, 2026	24.72	24.74	24.70	24.71	24.55	0.04%	2,278,916
May 28, 2026	24.66	24.72	24.65	24.70	24.54	0.16%	2,749,565
May 27, 2026	24.66	24.69	24.65	24.66	24.50	0.04%	2,579,001
May 26, 2026	24.66	24.66	24.61	24.65	24.49	0.33%	3,438,110
May 22, 2026	24.61	24.61	24.53	24.57	24.41	-0.04%	3,527,756
May 21, 2026	24.51	24.59	24.48	24.58	24.42	0.04%	3,622,521
May 20, 2026	24.46	24.59	24.46	24.57	24.41	0.45%	3,976,412
May 19, 2026	24.46	24.49	24.42	24.46	24.30	-0.24%	4,970,797
May 18, 2026	24.54	24.57	24.49	24.52	24.36	-0.04%	3,522,665
May 15, 2026	24.55	24.56	24.52	24.53	24.37	-0.53%	3,053,524
May 14, 2026	24.71	24.72	24.65	24.66	24.50	-0.08%	2,119,331
May 13, 2026	24.66	24.68	24.63	24.68	24.52	0.08%	2,372,327
May 12, 2026	24.68	24.69	24.66	24.66	24.50	-0.24%	6,361,867
May 11, 2026	24.76	24.78	24.72	24.72	24.56	-0.28%	2,298,359

Data Source: S&P Global Market Intelligence Last updated: Jul 22, 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:

Jul 22, 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.