Schwab Intermediate-Term U.S. Treasury ETF (SCHR) Historical Stock Data
48.00 ↓0.07 (-0.14%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SCHR is down -0.01% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 48.94 | 48.89 | ↓$0.05 (-0.10%) | 48.86 | 48.94 | 551.31K |
| 2024-03-20 | 48.78 | 48.88 | ↑$0.10 (0.21%) | 48.76 | 48.91 | 603.48K |
| 2024-03-19 | 48.72 | 48.75 | ↑$0.03 (0.06%) | 48.71 | 48.78 | 559.90K |
| 2024-03-18 | 48.67 | 48.64 | ↓$0.03 (-0.06%) | 48.61 | 48.70 | 545.38K |
| 2024-03-15 | 48.71 | 48.68 | ↓$0.03 (-0.06%) | 48.65 | 48.74 | 1.18M |
| 2024-03-14 | 48.88 | 48.77 | ↓$0.11 (-0.23%) | 48.75 | 48.88 | 796.59K |
| 2024-03-13 | 49.03 | 49.00 | ↓$0.03 (-0.06%) | 48.98 | 49.05 | 565.83K |
| 2024-03-12 | 49.13 | 49.07 | ↓$0.06 (-0.12%) | 49.05 | 49.14 | 717.79K |
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.