Canada markets closed

Schwab Intermediate-Term U.S. Treasury ETF (SCHR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.920.00 (0.00%)
At close: 04:00PM EDT
48.80 -0.12 (-0.24%)
After hours: 07:55PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202448.9949.0248.8848.9248.921,838,000
Jun 20, 202448.8548.9348.8348.9248.92502,800
Jun 18, 202448.9149.0348.9149.0049.00593,700
Jun 17, 202448.8648.8748.8148.8348.83500,900
Jun 14, 202448.9949.0448.9748.9948.99555,500
Jun 13, 202448.8949.0048.8548.9548.95541,300
Jun 12, 202448.8748.9348.7148.7248.72798,100
Jun 11, 202448.4348.5448.3848.5348.53472,400
Jun 10, 202448.3748.3948.3248.3648.36587,100
Jun 07, 202448.4948.4948.4048.4048.40786,400
Jun 06, 202448.7148.8048.7148.7748.77431,000
Jun 05, 202448.6948.7748.5948.7548.75704,400
Jun 04, 202448.5648.6948.5648.6448.64435,100
Jun 03, 202448.3048.4848.2948.4648.46861,400
Jun 03, 20240.166 Dividend
May 31, 202448.3548.4348.3448.4248.25418,500
May 30, 202448.1948.2648.1948.2648.09404,600
May 29, 202448.1848.1848.0448.0847.92474,100
May 28, 202448.4448.4548.2248.2448.07704,400
May 24, 202448.3248.4048.3248.3848.21405,600
May 23, 202448.5048.5048.3248.3648.19554,600
May 22, 202448.4648.5348.4648.4948.32564,600
May 21, 202448.5548.5748.5348.5448.37408,500
May 20, 202448.4848.5048.4648.4748.30553,200
May 17, 202448.5648.5948.5048.5048.33560,300
May 16, 202448.6748.6748.6048.6048.43408,400
May 15, 202448.6348.7148.5748.6848.51532,100
May 14, 202448.4048.4548.3748.4248.25661,200
May 13, 202448.3748.3848.3148.3348.16807,300
May 10, 202448.3448.3548.2748.2848.11691,300
May 09, 202448.3148.4248.3048.3948.22571,400
May 08, 202448.3048.3448.2848.2948.12623,300
May 07, 202448.4148.4548.3448.3648.19632,400
May 06, 202448.3048.3448.2748.3048.13638,700
May 03, 202448.3648.3648.2148.2948.12510,500
May 02, 202447.9248.1147.9048.1047.94839,400
May 01, 202447.8448.0247.7947.8747.711,751,900
May 01, 20240.149 Dividend
Apr 30, 202447.9447.9747.8747.8847.57673,100
Apr 29, 202448.0148.0747.9848.0447.73724,200
Apr 26, 202447.9347.9847.9147.9247.61620,300
Apr 25, 202447.8047.8947.7847.8747.561,187,600
Apr 24, 202447.9948.0047.9347.9947.68780,100
Apr 23, 202447.9548.1347.9348.0647.75756,500
Apr 22, 202447.9448.0347.9447.9947.68505,500
Apr 19, 202448.0248.0247.9547.9847.67487,000
Apr 18, 202448.0348.0347.9047.9347.62940,400
Apr 17, 202447.9748.0947.9348.0647.75643,100
Apr 16, 202447.8747.9447.8047.8547.54979,400
Apr 15, 202447.9548.0047.8547.9947.681,084,400
Apr 12, 202448.2048.2748.1748.1847.87735,800
Apr 11, 202448.1348.1447.9948.0547.741,166,900
Apr 10, 202448.1948.2348.0148.0447.732,064,800
Apr 09, 202448.5348.5948.5048.5548.23600,400
Apr 08, 202448.4448.4848.3848.4348.11750,700
Apr 05, 202448.5748.6648.5148.5148.19805,200
Apr 04, 202448.6848.7648.6048.7548.43636,500
Apr 03, 202448.4648.6348.4348.6148.29777,800
Apr 02, 202448.5148.5948.4848.5848.26938,700
Apr 01, 202448.8048.9048.5948.6248.30949,000
Apr 01, 20240.153 Dividend
Mar 28, 202449.0449.1049.0149.0548.581,153,200
Mar 27, 202449.0549.1349.0449.1248.65664,100
Mar 26, 202448.9349.0048.8948.9948.52790,300
Mar 25, 202449.0149.0148.9348.9548.48454,000
Mar 22, 202449.0549.0549.0149.0448.57654,800
Mar 21, 202448.9448.9548.8648.8948.42551,300
Mar 20, 202448.7848.9148.7548.8848.41605,800
Mar 19, 202448.7248.7848.7148.7548.28559,900
Mar 18, 202448.6748.7048.6148.6448.17545,400
Mar 15, 202448.7148.7448.6548.6848.211,181,300
Mar 14, 202448.8848.8848.7548.7748.30796,600
Mar 13, 202449.0349.0548.9849.0048.53565,900
Mar 12, 202449.1349.1549.0549.0748.60717,800
Mar 11, 202449.2849.2949.1949.2248.75554,800
Mar 08, 202449.3449.3549.2649.3048.831,101,100
Mar 07, 202449.2449.2549.1649.2448.771,399,800
Mar 06, 202449.1649.2449.1349.1648.691,129,000
Mar 05, 202449.0649.1449.0149.0848.61897,600
Mar 04, 202448.8848.9448.8748.9048.43944,200
Mar 01, 202448.7849.0248.7048.9848.511,298,000
Feb 29, 202448.9048.9948.8948.9348.46977,600
Feb 28, 202448.7948.8848.7848.8748.40914,300
Feb 27, 202448.7648.8248.7148.7448.271,611,300
Feb 26, 202448.8548.8548.7248.7948.32767,500
Feb 23, 202448.7348.8848.7348.8548.38667,600
Feb 22, 202448.7348.8048.6748.7148.24913,400
Feb 21, 202448.9048.9148.7148.7448.271,542,500
Feb 20, 202448.8948.9448.8648.8648.39702,300
Feb 16, 202448.7248.8048.7148.7848.31938,600
Feb 15, 202449.0049.0348.8948.9548.48904,600
Feb 14, 202448.7448.9048.7448.8448.37968,900
Feb 13, 202448.8448.8648.6948.6948.221,259,600
Feb 12, 202449.1149.1649.0549.1248.65563,400
Feb 09, 202449.0449.0949.0349.0748.60671,100
Feb 08, 202449.1849.2049.1149.1448.671,580,300
Feb 07, 202449.2549.3949.2449.2448.771,287,700
Feb 06, 202449.1549.3349.1449.3048.831,006,200
Feb 05, 202449.2149.2449.0749.1048.63974,100
Feb 02, 202449.4949.5449.3649.4248.941,405,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...