Get the Stockscreener App
25.11
0.12%
-0.03
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History
The historical daily chart and data for Schwab Intermediate Term U S Treasury Etf stock (SCHR), show that the latest closing stock price as of December 05, 2025, is $25.11.
- Schwab Intermediate Term U S Treasury Etf all-time high stock price is $59.25, occurred on March 11, 2020.
- The lowest Schwab Intermediate Term U S Treasury Etf stock price recorded was $23.51 on October 19, 2023. Since then, Schwab Intermediate Term U S Treasury Etf's stock price has risen over 6.78% to $25.11 now.
- The 52-week high stock price for SCHR is $25.35, representing a 0.96% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for SCHR is $24.04, indicating a -4.26% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Schwab Intermediate Term U S Treasury Etf (SCHR) stock in the beginning of 2024 was $55.83. The stock closed the year at $49.23, a loss of over -11.82% for the year.
The table below shows more information about SCHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $25.15 | $25.09 | $0.0599 | 6,958,151.0 | -0.12% |
| Dec 04, 2025 | $25.17 | $25.13 | $0.04 | 1,430,887.0 | -0.24% |
| Dec 03, 2025 | $25.21 | $25.16 | $0.0452 | 1,428,538.0 | +0.16% |
| Dec 02, 2025 | $25.17 | $25.13 | $0.0399 | 1,386,659.0 | +0.08% |
| Dec 01, 2025 | $25.17 | $25.13 | $0.04 | 2,247,900.0 | -0.63% |
| Nov 28, 2025 | $25.33 | $25.28 | $0.0456 | 1,674,172.0 | -0.10% |
| Nov 26, 2025 | $25.33 | $25.27 | $0.0589 | 1,252,502.0 | +0.06% |
| Nov 25, 2025 | $25.34 | $25.28 | $0.0599 | 1,659,788.0 | +0.16% |
| Nov 24, 2025 | $25.28 | $25.24 | $0.04 | 1,518,937.0 | +0.08% |
| Nov 21, 2025 | $25.26 | $25.21 | $0.0499 | 2,946,078.0 | +0.24% |
| Nov 20, 2025 | $25.21 | $25.15 | $0.0599 | 1,928,782.0 | +0.20% |
| Nov 19, 2025 | $25.18 | $25.13 | $0.05 | 2,020,282.0 | -0.08% |
| Nov 18, 2025 | $25.20 | $25.13 | $0.065 | 2,185,491.0 | +0.20% |
| Nov 17, 2025 | $25.13 | $25.10 | $0.03 | 1,840,217.0 | +0.00% |
| Nov 14, 2025 | $25.19 | $25.09 | $0.0975 | 1,516,028.0 | -0.08% |
| Nov 13, 2025 | $25.16 | $25.12 | $0.0382 | 1,704,853.0 | -0.20% |
| Nov 12, 2025 | $25.19 | $25.15 | $0.0399 | 1,702,678.0 | +0.04% |
| Nov 11, 2025 | $25.18 | $25.14 | $0.0399 | 2,249,041.0 | +0.24% |
| Nov 10, 2025 | $25.14 | $25.11 | $0.0295 | 1,415,925.0 | -0.12% |
| Nov 07, 2025 | $25.18 | $25.11 | $0.065 | 1,751,647.0 | +0.00% |
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Intermediate Term U S Treasury Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Intermediate Term U S Treasury Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.21 | $25.09 | $0.1193 | 20,410,286.0 | -0.75% |
| Nov, 2025 | $25.34 | $25.03 | $0.3099 | 38,550,430.0 | +0.44% |
| Oct, 2025 | $25.35 | $25.05 | $0.30 | 46,065,591.0 | +0.24% |
| Sep, 2025 | $25.32 | $24.98 | $0.335 | 38,046,246.0 | -0.04% |
| Aug, 2025 | $25.15 | $24.90 | $0.2499 | 34,732,253.0 | +1.21% |
| Jul, 2025 | $24.95 | $24.67 | $0.28 | 32,756,717.0 | -0.76% |
| Jun, 2025 | $25.04 | $24.56 | $0.4787 | 29,576,447.0 | +0.89% |
| May, 2025 | $25.06 | $24.53 | $0.53 | 37,909,260.0 | -1.16% |
| Apr, 2025 | $25.26 | $24.46 | $0.80 | 58,112,473.0 | +0.97% |
| Mar, 2025 | $24.90 | $24.59 | $0.3035 | 48,495,713.0 | +0.20% |
| Feb, 2025 | $24.82 | $24.19 | $0.63 | 27,997,915.0 | +1.64% |
| Jan, 2025 | $24.47 | $24.04 | $0.43 | 36,328,436.0 | +0.49% |
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.74 | $24.15 | $0.5899 | 55,793,670.0 | -1.58% |
| Nov, 2024 | $24.71 | $24.30 | $0.41 | 37,070,515.0 | +0.32% |
| Oct, 2024 | $25.34 | $24.56 | $0.78 | 38,226,571.0 | -2.69% |
| Sep, 2024 | $25.46 | $25.09 | $0.3775 | 46,416,292.0 | +0.80% |
| Aug, 2024 | $25.35 | $24.83 | $0.5219 | 89,404,744.0 | +0.92% |
| Jul, 2024 | $24.88 | $24.18 | $0.70 | 26,444,606.0 | +1.99% |
| Jun, 2024 | $24.52 | $24.15 | $0.3723 | 24,141,806.0 | +0.72% |
| May, 2024 | $24.36 | $23.89 | $0.46 | 27,161,100.0 | +1.13% |
| Apr, 2024 | $24.45 | $23.89 | $0.56 | 37,534,646.0 | -2.39% |
| Mar, 2024 | $24.68 | $24.30 | $0.37 | 33,127,358.0 | +0.25% |
| Feb, 2024 | $25.00 | $24.34 | $0.665 | 41,656,952.0 | -1.83% |
| Jan, 2024 | $24.95 | $24.59 | $0.3525 | 52,873,044.0 | +0.24% |
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.94 | $24.29 | $0.6599 | 49,553,058.0 | +2.05% |
| Nov, 2023 | $24.47 | $23.66 | $0.8025 | 52,969,954.0 | +2.76% |
| Oct, 2023 | $23.97 | $23.51 | $0.4544 | 54,069,326.0 | -1.11% |
| Sep, 2023 | $24.41 | $23.84 | $0.565 | 32,322,006.0 | -1.96% |
| Aug, 2023 | $24.57 | $24.11 | $0.4629 | 36,426,986.0 | -0.41% |
| Jul, 2023 | $24.80 | $24.21 | $0.5925 | 32,434,220.0 | -0.37% |
| Jun, 2023 | $25.05 | $24.59 | $0.465 | 33,800,418.0 | -1.44% |
| May, 2023 | $25.61 | $24.70 | $0.905 | 57,897,372.0 | -1.26% |
| Apr, 2023 | $25.55 | $24.99 | $0.555 | 43,790,404.0 | +0.42% |
| Mar, 2023 | $25.54 | $24.25 | $1.29 | 183,777,422.0 | +2.83% |
| Feb, 2023 | $25.36 | $24.41 | $0.95 | 129,038,942.0 | -2.64% |
| Jan, 2023 | $25.37 | $24.68 | $0.69 | 82,026,314.0 | +2.32% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):