Schwab Intermediate-Term U.S. Treasury ETF™ (SCHR) Historical Stock Data

49.56 ↑0.15 (0.30%)
As of October 4, 2022, 3:47pm EST.

Historical Data

In the past 30 trading days, SCHR is down -0.05% a day on average. There have been 13 days where Schwab Intermediate-Term U.S. Treasury ETF™ closed green and 17 days where SCHR closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0349.3549.41↑$0.06 (0.12%)48.8149.692.64M
2022-09-3049.3649.14↓$0.22 (-0.45%)49.0449.432.64M
2022-09-2949.1849.26↑$0.08 (0.16%)49.1349.350.99M
2022-09-2849.1549.43↑$0.28 (0.57%)49.0449.462M
2022-09-2748.9048.68↓$0.22 (-0.45%)48.6548.932.26M
2022-09-2649.1748.85↓$0.32 (-0.65%)48.7949.192.31M
2022-09-2349.3849.36↓$0.02 (-0.04%)49.2249.421.58M
2022-09-2249.5549.41↓$0.14 (-0.28%)49.3649.583M
2022-09-2149.8649.87↑$0.01 (0.02%)49.5949.95884.36K
2022-09-2049.8049.82↑$0.02 (0.04%)49.7449.891.42M
2022-09-1949.9549.98↑$0.03 (0.06%)49.9350.041.71M
2022-09-1650.0350.12↑$0.09 (0.18%)50.0050.17806.60K
2022-09-1550.0950.04↓$0.05 (-0.10%)50.0150.11584.75K
2022-09-1450.1450.16↑$0.02 (0.04%)50.1250.271.11M
2022-09-1350.1850.21↑$0.03 (0.06%)50.1250.231.45M
2022-09-1250.6250.49↓$0.13 (-0.26%)50.4450.66640.09K
2022-09-0950.6250.53↓$0.09 (-0.18%)50.4950.68444.96K
2022-09-0850.6750.57↓$0.10 (-0.20%)50.5650.75523.10K
2022-09-0750.5950.71↑$0.12 (0.24%)50.5750.72474.68K
2022-09-0250.7950.84↑$0.05 (0.10%)50.7350.920.97M
2022-09-0150.6550.61↓$0.04 (-0.08%)50.4950.711.89M
2022-08-3151.0050.90↓$0.10 (-0.20%)50.8751.08429.62K
2022-08-3051.0551.04↓$0.01 (-0.02%)50.9451.16737.37K
2022-08-2951.1251.07↓$0.05 (-0.10%)51.0251.12423.25K
2022-08-2651.2551.25↑$0.00 (0.00%)51.1551.34608.29K
2022-08-2551.1851.33↑$0.15 (0.29%)51.1351.33627.31K
2022-08-2451.1851.13↓$0.05 (-0.10%)51.0951.20614.95K
2022-08-2351.2751.25↓$0.02 (-0.04%)51.2151.48829.46K
2022-08-2251.4151.31↓$0.10 (-0.19%)51.2751.44410.22K
2022-08-1951.5051.49↓$0.01 (-0.02%)51.4251.53534.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$SCHR whelp. you win this round. goodluck

0 Like Report
delaina

$SCHR damn lots of volume came after hours just now
what the?

0 Like Report
jchonnee

$SCHR don’t be boring today beast

0 Like Report