Get the Stockscreener App
24.57
0.04%
-0.010
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 May 22, 2026, is $24.57.
- 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 4.49% to $24.57 now.
- The 52-week high stock price for SCHR is $25.42, representing a 3.46% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SCHR is $24.42, indicating a -0.61% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Schwab Intermediate Term U S Treasury Etf (SCHR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $24.61 | $24.53 | $0.08 | 3,527,780.0 | -0.04% |
| May 21, 2026 | $24.59 | $24.48 | $0.1099 | 3,615,120.0 | +0.04% |
| May 20, 2026 | $24.59 | $24.46 | $0.125 | 3,976,267.0 | +0.45% |
| May 19, 2026 | $24.49 | $24.42 | $0.0673 | 4,967,442.0 | -0.24% |
| May 18, 2026 | $24.57 | $24.49 | $0.08 | 3,522,525.0 | -0.04% |
| May 15, 2026 | $24.56 | $24.52 | $0.04 | 3,053,522.0 | -0.53% |
| May 14, 2026 | $24.71 | $24.65 | $0.065 | 2,114,185.0 | -0.08% |
| May 13, 2026 | $24.68 | $24.63 | $0.05 | 2,372,253.0 | +0.08% |
| May 12, 2026 | $24.69 | $24.66 | $0.0282 | 6,360,471.0 | -0.24% |
| May 11, 2026 | $24.78 | $24.72 | $0.0597 | 2,296,955.0 | -0.28% |
| May 08, 2026 | $24.82 | $24.78 | $0.04 | 1,729,089.0 | +0.20% |
| May 07, 2026 | $24.84 | $24.73 | $0.1099 | 2,990,693.0 | -0.24% |
| May 06, 2026 | $24.81 | $24.77 | $0.0399 | 2,899,430.0 | +0.36% |
| May 05, 2026 | $24.73 | $24.70 | $0.03 | 2,023,560.0 | +0.08% |
| May 04, 2026 | $24.73 | $24.64 | $0.0872 | 3,527,631.0 | -0.20% |
| May 01, 2026 | $24.81 | $24.73 | $0.0799 | 5,318,650.0 | -0.28% |
| Apr 30, 2026 | $24.84 | $24.80 | $0.04 | 1,942,454.0 | +0.16% |
| Apr 29, 2026 | $24.83 | $24.75 | $0.0799 | 2,095,610.0 | -0.36% |
| Apr 28, 2026 | $24.88 | $24.84 | $0.0351 | 1,808,925.0 | -0.16% |
| Apr 27, 2026 | $24.93 | $24.88 | $0.0486 | 1,549,365.0 | -0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $24.84 | $24.42 | $0.4199 | 57,823,353.0 | -0.97% |
| Apr, 2026 | $25.03 | $24.75 | $0.2799 | 51,957,064.0 | -0.40% |
| Mar, 2026 | $25.27 | $24.69 | $0.58 | 67,566,834.0 | -1.93% |
| Feb, 2026 | $25.42 | $24.92 | $0.50 | 44,751,173.0 | +1.32% |
| Jan, 2026 | $25.15 | $24.96 | $0.189 | 48,323,268.0 | -0.04% |
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.21 | $25.00 | $0.2099 | 42,327,289.0 | -0.67% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):