Schwab Intermediate-Term U.S. Treasury ETF (SCHR) Historical Stock Data
48.29 ↑0.19 (0.40%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHR is up 0.01% a day on average. There have been 16 days where Schwab Intermediate-Term U.S. Treasury ETF closed green and 14 days where SCHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.36 | 48.29 | ↓$0.07 (-0.14%) | 48.21 | 48.36 | 510.44K |
| 2024-05-02 | 47.92 | 48.10 | ↑$0.18 (0.38%) | 47.90 | 48.11 | 839.33K |
| 2024-05-01 | 47.84 | 47.87 | ↑$0.03 (0.06%) | 47.79 | 48.02 | 1.75M |
| 2024-04-30 | 47.94 | 47.88 | ↓$0.06 (-0.13%) | 47.87 | 47.97 | 673.11K |
| 2024-04-29 | 48.01 | 48.04 | ↑$0.03 (0.06%) | 47.98 | 48.07 | 724.16K |
| 2024-04-26 | 47.93 | 47.92 | ↓$0.01 (-0.02%) | 47.91 | 47.98 | 578.85K |
| 2024-04-25 | 47.80 | 47.87 | ↑$0.07 (0.15%) | 47.79 | 47.89 | 1.19M |
| 2024-04-24 | 47.99 | 47.99 | ↑$0.00 (0.00%) | 47.93 | 48.00 | 780.14K |
| 2024-04-23 | 47.95 | 48.06 | ↑$0.11 (0.23%) | 47.93 | 48.13 | 751.52K |
| 2024-04-22 | 47.94 | 47.99 | ↑$0.05 (0.10%) | 47.94 | 48.03 | 505.47K |
| 2024-04-19 | 48.02 | 47.98 | ↓$0.04 (-0.08%) | 47.95 | 48.02 | 486.96K |
| 2024-04-18 | 48.03 | 47.93 | ↓$0.10 (-0.21%) | 47.90 | 48.03 | 0.94M |
| 2024-04-17 | 47.97 | 48.06 | ↑$0.09 (0.19%) | 47.93 | 48.09 | 643.05K |
| 2024-04-16 | 47.87 | 47.85 | ↓$0.02 (-0.04%) | 47.80 | 47.94 | 0.98M |
| 2024-04-15 | 47.95 | 47.99 | ↑$0.04 (0.08%) | 47.85 | 48.00 | 1.08M |
| 2024-04-12 | 48.20 | 48.18 | ↓$0.02 (-0.04%) | 48.17 | 48.27 | 735.85K |
| 2024-04-11 | 48.13 | 48.05 | ↓$0.08 (-0.17%) | 48.00 | 48.13 | 1.17M |
| 2024-04-10 | 48.19 | 48.04 | ↓$0.15 (-0.31%) | 48.01 | 48.23 | 2.06M |
| 2024-04-09 | 48.53 | 48.55 | ↑$0.02 (0.04%) | 48.50 | 48.59 | 600.43K |
| 2024-04-08 | 48.44 | 48.43 | ↓$0.01 (-0.02%) | 48.38 | 48.48 | 749.25K |
| 2024-04-05 | 48.57 | 48.51 | ↓$0.06 (-0.12%) | 48.51 | 48.66 | 777.40K |
| 2024-04-04 | 48.68 | 48.75 | ↑$0.07 (0.14%) | 48.60 | 48.76 | 636.46K |
| 2024-04-03 | 48.46 | 48.61 | ↑$0.15 (0.31%) | 48.43 | 48.63 | 777.81K |
| 2024-04-02 | 48.51 | 48.58 | ↑$0.07 (0.14%) | 48.48 | 48.59 | 0.94M |
| 2024-04-01 | 48.80 | 48.62 | ↓$0.18 (-0.37%) | 48.59 | 48.90 | 0.95M |
| 2024-03-28 | 49.04 | 49.05 | ↑$0.01 (0.02%) | 49.01 | 49.10 | 1.15M |
| 2024-03-27 | 49.05 | 49.12 | ↑$0.07 (0.14%) | 49.04 | 49.13 | 664.14K |
| 2024-03-26 | 48.93 | 48.99 | ↑$0.06 (0.12%) | 48.89 | 49.00 | 790.29K |
| 2024-03-25 | 49.01 | 48.95 | ↓$0.06 (-0.12%) | 48.93 | 49.01 | 454K |
| 2024-03-22 | 49.05 | 49.04 | ↓$0.01 (-0.02%) | 49.01 | 49.05 | 654.78K |
Create an account or log in to view more rows.
$SCHR Another boring day I believe
$SCHR BUY BUY BUY BUY
$SCHR still bullish
$SCHR overvalued
$SCHR nice
$SCHR the greatest stock of all time
will not bow to the shorts
oh yeah
$SCHR to the moon
$SCHR Of course
$SCHR wtf is that dump
$SCHR already bouncing back.