Schwab Long-Term U.S. Treasury ETF (SCHQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.13

+0.29

(+0.91%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	32.17	32.21	31.96	32.13	32.13	196,076
May 02, 2024	31.59	31.86	31.53	31.84	31.84	114,400
May 01, 2024	31.71	31.90	31.60	31.71	31.71	176,600
May 01, 2024	0.121 Dividend
Apr 30, 2024	31.67	31.76	31.58	31.62	31.50	182,800
Apr 29, 2024	31.74	31.86	31.69	31.83	31.71	203,600
Apr 26, 2024	31.60	31.72	31.57	31.60	31.48	120,400
Apr 25, 2024	31.34	31.48	31.29	31.45	31.33	175,900
Apr 24, 2024	31.69	31.72	31.51	31.63	31.51	226,100
Apr 23, 2024	31.73	32.01	31.68	31.86	31.74	147,500
Apr 22, 2024	31.73	31.86	31.72	31.85	31.73	107,200
Apr 19, 2024	31.97	31.97	31.81	31.88	31.76	148,900
Apr 18, 2024	31.92	31.92	31.70	31.78	31.66	248,300
Apr 17, 2024	31.79	31.94	31.66	31.93	31.81	395,300
Apr 16, 2024	31.51	31.68	31.43	31.61	31.49	268,500
Apr 15, 2024	31.90	31.90	31.66	31.81	31.69	760,100
Apr 12, 2024	32.38	32.46	32.25	32.27	32.15	179,000
Apr 11, 2024	32.28	32.30	32.00	32.10	31.98	533,700
Apr 10, 2024	32.57	32.58	32.16	32.25	32.13	489,700
Apr 09, 2024	32.79	32.95	32.79	32.92	32.79	141,800
Apr 08, 2024	32.57	32.69	32.55	32.64	32.52	105,600
Apr 05, 2024	32.75	32.88	32.64	32.64	32.52	166,900
Apr 04, 2024	33.02	33.09	32.85	33.09	32.96	255,700
Apr 03, 2024	32.64	32.85	32.51	32.85	32.72	144,200
Apr 02, 2024	32.70	32.88	32.61	32.87	32.74	289,500
Apr 01, 2024	33.26	33.27	32.99	33.04	32.91	1,109,000
Apr 01, 2024	0.125 Dividend
Mar 28, 2024	33.68	33.86	33.63	33.73	33.48	163,700
Mar 27, 2024	33.54	33.75	33.51	33.75	33.50	349,200
Mar 26, 2024	33.38	33.48	33.29	33.48	33.23	343,000
Mar 25, 2024	33.45	33.45	33.31	33.38	33.13	277,300
Mar 22, 2024	33.61	33.61	33.47	33.53	33.28	249,400
Mar 21, 2024	33.29	33.31	33.13	33.23	32.98	157,300
Mar 20, 2024	33.21	33.40	32.94	33.17	32.92	552,300
Mar 19, 2024	33.12	33.23	33.06	33.16	32.91	374,900
Mar 18, 2024	33.08	33.15	32.98	33.05	32.80	129,200
Mar 15, 2024	33.19	33.21	33.10	33.16	32.91	134,800
Mar 14, 2024	33.43	33.43	33.14	33.18	32.93	394,900
Mar 13, 2024	33.68	33.75	33.58	33.66	33.41	143,400
Mar 12, 2024	33.87	33.89	33.73	33.81	33.56	145,800
Mar 11, 2024	34.14	34.17	33.96	34.07	33.81	217,700
Mar 08, 2024	34.10	34.16	34.01	34.06	33.80	150,900
Mar 07, 2024	34.26	34.27	33.99	34.13	33.87	147,500
Mar 06, 2024	33.97	34.18	33.95	34.12	33.86	175,600
Mar 05, 2024	33.88	34.02	33.79	33.94	33.68	334,100
Mar 04, 2024	33.37	33.51	33.35	33.51	33.26	118,700
Mar 01, 2024	33.27	33.62	33.12	33.62	33.37	304,000
Mar 01, 2024	0.111 Dividend
Feb 29, 2024	33.41	33.54	33.39	33.52	33.16	249,700
Feb 28, 2024	33.16	33.32	33.10	33.31	32.95	88,200
Feb 27, 2024	33.24	33.27	33.08	33.12	32.76	99,400
Feb 26, 2024	33.45	33.45	33.18	33.31	32.95	114,600
Feb 23, 2024	33.11	33.44	33.06	33.41	33.05	254,700
Feb 22, 2024	32.94	33.07	32.92	33.03	32.67	210,000
Feb 21, 2024	33.10	33.13	32.85	32.90	32.54	426,500
Feb 20, 2024	33.08	33.22	33.08	33.10	32.74	117,300
Feb 16, 2024	32.99	33.08	32.95	33.08	32.72	93,700
Feb 15, 2024	33.36	33.39	33.17	33.27	32.91	464,800
Feb 14, 2024	32.92	33.17	32.92	33.09	32.73	113,600
Feb 13, 2024	33.13	33.17	32.92	32.92	32.56	166,200
Feb 12, 2024	33.47	33.54	33.34	33.48	33.12	132,400
Feb 09, 2024	33.42	33.49	33.39	33.45	33.09	102,800
Feb 08, 2024	33.53	33.61	33.40	33.52	33.16	198,300
Feb 07, 2024	33.72	33.90	33.69	33.73	33.37	183,100
Feb 06, 2024	33.59	33.90	33.59	33.83	33.46	282,100
Feb 05, 2024	33.73	33.76	33.51	33.57	33.21	555,700
Feb 02, 2024	34.28	34.35	34.06	34.19	33.82	233,300
Feb 01, 2024	34.67	35.06	34.58	34.90	34.52	373,100
Feb 01, 2024	0.13 Dividend
Jan 31, 2024	34.29	34.56	34.22	34.56	34.06	479,000
Jan 30, 2024	34.04	34.10	33.79	34.10	33.60	301,800
Jan 29, 2024	33.66	33.92	33.60	33.84	33.35	196,900
Jan 26, 2024	33.50	33.56	33.38	33.48	32.99	135,400
Jan 25, 2024	33.56	33.61	33.42	33.53	33.04	178,000
Jan 24, 2024	33.74	33.74	33.26	33.34	32.86	517,100
Jan 23, 2024	33.52	33.54	33.37	33.53	33.04	194,900
Jan 22, 2024	33.82	33.89	33.68	33.74	33.25	133,200
Jan 19, 2024	33.45	33.59	33.31	33.58	33.09	110,700
Jan 18, 2024	33.67	33.68	33.39	33.49	33.00	285,400
Jan 17, 2024	33.75	33.86	33.59	33.75	33.26	678,000
Jan 16, 2024	34.10	34.12	33.73	33.83	33.34	413,600
Jan 12, 2024	34.44	34.61	34.28	34.36	33.86	117,100
Jan 11, 2024	34.22	34.41	34.07	34.41	33.91	207,300
Jan 10, 2024	34.46	34.50	34.19	34.20	33.70	211,300
Jan 09, 2024	34.35	34.51	34.33	34.37	33.87	163,300
Jan 08, 2024	34.21	34.58	34.17	34.53	34.03	140,100
Jan 05, 2024	34.30	34.66	34.19	34.24	33.74	183,500
Jan 04, 2024	34.59	34.64	34.47	34.54	34.04	288,100
Jan 03, 2024	34.63	35.03	34.50	35.00	34.49	285,900
Jan 02, 2024	34.86	34.97	34.78	34.87	34.36	280,000
Dec 29, 2023	35.15	35.34	35.02	35.08	34.57	252,400
Dec 28, 2023	35.44	35.59	35.27	35.36	34.85	139,700
Dec 27, 2023	35.34	35.58	35.26	35.56	35.04	131,000
Dec 26, 2023	34.92	35.04	34.92	34.99	34.48	193,900
Dec 22, 2023	35.21	35.21	34.83	34.88	34.37	360,600
Dec 21, 2023	35.31	35.33	34.98	35.10	34.59	328,900
Dec 20, 2023	35.03	35.26	34.90	35.24	34.73	1,126,000
Dec 19, 2023	35.00	35.11	34.90	34.96	34.45	136,400
Dec 18, 2023	34.84	34.87	34.72	34.84	34.33	137,000
Dec 15, 2023	34.95	35.13	34.91	35.06	34.55	264,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,260.60+1,305.56(+1.52%)

Schwab Long-Term U.S. Treasury ETF (SCHQ)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,260.60
+1,305.56(+1.52%)