Schwab Intermediate-Term U.S. Treasury ETF (SCHR) Historical Stock Data
25.08 ↓0.11 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHR is down -0.01% a day on average. There have been 17 days where Schwab Intermediate-Term U.S. Treasury ETF closed green and 13 days where SCHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 25.09 | 25.08 | ↓$0.01 (-0.04%) | 25.07 | 25.10 | 1.79M |
| 2025-12-18 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.16 | 25.21 | 1.45M |
| 2025-12-17 | 25.12 | 25.15 | ↑$0.03 (0.12%) | 25.12 | 25.15 | 2.11M |
| 2025-12-16 | 25.10 | 25.14 | ↑$0.04 (0.16%) | 25.09 | 25.16 | 3.84M |
| 2025-12-15 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.09 | 25.14 | 1.66M |
| 2025-12-12 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.07 | 25.09 | 1.53M |
| 2025-12-11 | 25.15 | 25.11 | ↓$0.04 (-0.16%) | 25.10 | 25.16 | 1.52M |
| 2025-12-10 | 25.03 | 25.11 | ↑$0.08 (0.32%) | 25.02 | 25.11 | 2.29M |
| 2025-12-09 | 25.09 | 25.04 | ↓$0.05 (-0.20%) | 25.03 | 25.09 | 1.33M |
| 2025-12-08 | 25.09 | 25.07 | ↓$0.02 (-0.08%) | 25.03 | 25.10 | 1.52M |
| 2025-12-05 | 25.15 | 25.11 | ↓$0.04 (-0.16%) | 25.09 | 25.15 | 6.87M |
| 2025-12-04 | 25.17 | 25.14 | ↓$0.03 (-0.12%) | 25.13 | 25.17 | 1.43M |
| 2025-12-03 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.16 | 25.21 | 1.40M |
| 2025-12-02 | 25.14 | 25.16 | ↑$0.02 (0.08%) | 25.13 | 25.17 | 1.38M |
| 2025-12-01 | 25.16 | 25.14 | ↓$0.02 (-0.08%) | 25.13 | 25.17 | 2.22M |
| 2025-11-28 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.28 | 25.33 | 1.21M |
| 2025-11-26 | 25.30 | 25.33 | ↑$0.02 (0.10%) | 25.27 | 25.33 | 1.24M |
| 2025-11-25 | 25.28 | 25.31 | ↑$0.03 (0.12%) | 25.28 | 25.34 | 1.66M |
| 2025-11-24 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.24 | 25.28 | 1.49M |
| 2025-11-21 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.21 | 25.26 | 2.42M |
| 2025-11-20 | 25.17 | 25.19 | ↑$0.02 (0.08%) | 25.15 | 25.21 | 1.82M |
| 2025-11-19 | 25.18 | 25.14 | ↓$0.04 (-0.16%) | 25.13 | 25.18 | 2.02M |
| 2025-11-18 | 25.18 | 25.16 | ↓$0.02 (-0.08%) | 25.13 | 25.20 | 2.17M |
| 2025-11-17 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.10 | 25.13 | 1.84M |
| 2025-11-14 | 25.18 | 25.11 | ↓$0.07 (-0.28%) | 25.09 | 25.19 | 1.48M |
| 2025-11-13 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.12 | 25.16 | 1.69M |
| 2025-11-12 | 25.17 | 25.18 | ↑$0.01 (0.04%) | 25.15 | 25.19 | 1.70M |
| 2025-11-11 | 25.16 | 25.17 | ↑$0.01 (0.04%) | 25.14 | 25.18 | 2.22M |
| 2025-11-10 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.11 | 25.14 | 1.42M |
| 2025-11-07 | 25.12 | 25.14 | ↑$0.02 (0.08%) | 25.12 | 25.18 | 1.75M |
Create an account or log in to view more rows.
$SCHR Hedgies
we aren't going anywhere!
$SCHR what’s next bulls
$SCHR good support.....
$SCHR why is there no volume? Is that suspicious?
$SCHR last chance to load imo
$SCHR beauty. Bag secured
$SCHR lfg!!! So much movement ! Buy n hodl!
$SCHR omg this is bullshit
$SCHR COME ON!!! Ugh!
$SCHR weak