Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	24.41	24.45	24.34	24.37	1,680,942	-0.02(-0.08%)
Nov 13, 2024	24.46	24.46	24.37	24.39	1,389,389	+0.02(+0.08%)
Nov 12, 2024	24.40	24.44	24.36	24.37	2,113,168	-0.09(-0.37%)
Nov 11, 2024	24.47	24.47	24.44	24.46	1,283,294	-0.06(-0.24%)
Nov 08, 2024	24.54	24.58	24.50	24.52	1,636,191	+0.00(+0.00%)
Nov 07, 2024	24.45	24.54	24.44	24.52	1,827,452	+0.15(+0.62%)
Nov 06, 2024	24.35	24.43	24.34	24.37	2,687,877	-0.17(-0.69%)
Nov 05, 2024	24.52	24.55	24.45	24.54	1,750,522	+0.00(+0.00%)
Nov 04, 2024	24.56	24.58	24.50	24.54	1,272,965	+0.08(+0.33%)
Nov 01, 2024	24.58	24.59	24.44	24.46	3,581,693	-0.16(-0.65%)
Oct 31, 2024	24.59	24.65	24.56	24.62	1,031,269	-0.01(-0.04%)
Oct 30, 2024	24.69	24.74	24.62	24.63	1,110,791	-0.05(-0.20%)
Oct 29, 2024	24.60	24.68	24.58	24.68	3,615,786	+0.02(+0.08%)
Oct 28, 2024	24.71	24.71	24.63	24.66	1,973,148	-0.04(-0.16%)
Oct 25, 2024	24.78	24.78	24.69	24.70	885,201	-0.04(-0.16%)
Oct 24, 2024	24.72	24.77	24.70	24.74	1,269,391	+0.04(+0.16%)
Oct 23, 2024	24.70	24.72	24.68	24.70	3,544,040	-0.05(-0.20%)
Oct 22, 2024	24.78	24.80	24.74	24.75	1,603,962	-0.03(-0.12%)
Oct 21, 2024	24.84	24.85	24.77	24.78	1,057,127	-0.11(-0.44%)
Oct 18, 2024	24.90	24.91	24.88	24.89	2,496,077	+0.03(+0.12%)
Oct 17, 2024	24.88	24.88	24.85	24.86	840,724	-0.09(-0.36%)
Oct 16, 2024	24.95	24.97	24.93	24.95	1,640,548	+0.03(+0.12%)
Oct 15, 2024	24.91	24.93	24.89	24.92	1,153,112	+0.09(+0.36%)
Oct 14, 2024	24.81	24.84	24.80	24.83	526,421	-0.05(-0.20%)
Oct 11, 2024	24.85	24.89	24.84	24.88	823,107	+0.02(+0.08%)
Oct 10, 2024	24.85	24.87	24.80	24.86	2,573,802	+0.01(+0.04%)
Oct 09, 2024	24.88	24.89	24.84	24.85	1,856,196	-0.06(-0.24%)
Oct 08, 2024	24.88	24.91	24.86	24.91	1,026,792	+0.02(+0.08%)
Oct 07, 2024	24.89	24.91	24.88	24.89	1,198,402	-0.07(-0.28%)
Oct 04, 2024	24.99	25.02	24.95	24.96	1,552,716	-0.20(-0.79%)
Oct 03, 2024	25.20	25.21	25.15	25.16	1,481,776	-0.09(-0.36%)
Oct 02, 2024	25.23	25.26	25.20	25.25	1,814,010	-0.04(-0.16%)
Oct 01, 2024	25.29	25.34	25.27	25.29	3,192,926	+0.03(+0.10%)
Sep 30, 2024	25.31	25.31	25.24	25.26	2,230,736	-0.06(-0.24%)
Sep 27, 2024	25.29	25.34	25.28	25.32	1,682,609	+0.07(+0.28%)
Sep 26, 2024	25.28	25.29	25.23	25.25	1,521,578	-0.03(-0.12%)
Sep 25, 2024	25.31	25.31	25.28	25.28	1,700,484	-0.06(-0.24%)
Sep 24, 2024	25.28	25.35	25.26	25.34	1,676,098	+0.04(+0.16%)
Sep 23, 2024	25.29	25.33	25.25	25.30	1,486,464	-0.02(-0.08%)
Sep 20, 2024	25.29	25.34	25.26	25.32	1,378,239	+0.01(+0.02%)
Sep 19, 2024	25.28	25.32	25.28	25.32	1,253,110	+0.00(+0.02%)
Sep 18, 2024	25.34	25.41	25.31	25.31	2,590,178	-0.07(-0.30%)
Sep 17, 2024	25.40	25.41	25.37	25.39	1,607,014	-0.03(-0.12%)
Sep 16, 2024	25.40	25.43	25.38	25.42	1,510,400	+0.03(+0.14%)
Sep 13, 2024	25.40	25.40	25.36	25.38	2,488,945	+0.05(+0.20%)
Sep 12, 2024	25.35	25.37	25.30	25.33	2,401,567	-0.02(-0.10%)
Sep 11, 2024	25.33	25.42	25.33	25.36	2,562,673	-0.01(-0.06%)
Sep 10, 2024	25.30	25.39	25.30	25.37	1,485,913	+0.08(+0.32%)
Sep 09, 2024	25.27	25.31	25.25	25.29	2,039,780	+0.02(+0.06%)
Sep 06, 2024	25.25	25.36	25.20	25.28	5,588,146	+0.05(+0.22%)
Sep 05, 2024	25.25	25.25	25.17	25.22	3,350,568	+0.02(+0.10%)
Sep 04, 2024	25.11	25.20	25.10	25.20	3,830,867	+0.11(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.