Get the Stockscreener App
48.50
0.21%
-0.10
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 17, 2024, is $48.50.
- 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 $47.03 on October 19, 2023. Since then, Schwab Intermediate-Term U.S. Treasury ETF's stock price has risen over 3.13% to $48.50 now.
- The 52-week high stock price for SCHR is $50.11, representing a 3.32% increase from the current share price, occurred on June 01, 2023.
- The 52-week low stock price for SCHR is $47.03, indicating a -3.03% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Schwab Intermediate-Term U.S. Treasury ETF (SCHR) stock in the beginning of 2023 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 17, 2024 | $48.59 | $48.50 | $0.09 | 560,323.0 | -0.21% |
| May 16, 2024 | $48.67 | $48.60 | $0.07 | 408,376.0 | -0.16% |
| May 15, 2024 | $48.71 | $48.57 | $0.14 | 532,086.0 | +0.54% |
| May 14, 2024 | $48.45 | $48.37 | $0.0823 | 654,151.0 | +0.19% |
| May 13, 2024 | $48.38 | $48.31 | $0.07 | 806,823.0 | +0.10% |
| May 10, 2024 | $48.35 | $48.27 | $0.08 | 691,054.0 | -0.23% |
| May 09, 2024 | $48.42 | $48.30 | $0.1203 | 571,326.0 | +0.21% |
| May 08, 2024 | $48.34 | $48.28 | $0.06 | 623,098.0 | -0.14% |
| May 07, 2024 | $48.45 | $48.34 | $0.1086 | 632,128.0 | +0.12% |
| May 06, 2024 | $48.34 | $48.27 | $0.07 | 638,691.0 | +0.02% |
| May 03, 2024 | $48.36 | $48.21 | $0.15 | 510,459.0 | +0.40% |
| May 02, 2024 | $48.10 | $47.90 | $0.205 | 839,355.0 | +0.48% |
| May 01, 2024 | $48.02 | $47.79 | $0.225 | 1,632,989.0 | -0.02% |
| Apr 30, 2024 | $47.97 | $47.87 | $0.1002 | 673,107.0 | -0.33% |
| Apr 29, 2024 | $48.07 | $47.98 | $0.085 | 724,150.0 | +0.25% |
| Apr 26, 2024 | $47.98 | $47.91 | $0.07 | 613,279.0 | +0.10% |
| Apr 25, 2024 | $47.88 | $47.78 | $0.105 | 1,187,563.0 | -0.25% |
| Apr 24, 2024 | $48.00 | $47.93 | $0.0701 | 780,135.0 | -0.15% |
| Apr 23, 2024 | $48.13 | $47.93 | $0.20 | 751,516.0 | +0.15% |
| Apr 22, 2024 | $48.03 | $47.94 | $0.0899 | 505,311.0 | +0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $48.71 | $47.79 | $0.92 | 9,661,182.0 | +1.29% |
| Apr, 2024 | $48.90 | $47.78 | $1.12 | 18,767,323.0 | -2.39% |
| Mar, 2024 | $49.35 | $48.61 | $0.74 | 16,563,679.0 | +0.25% |
| Feb, 2024 | $50.00 | $48.67 | $1.33 | 20,828,476.0 | -1.83% |
| Jan, 2024 | $49.90 | $49.19 | $0.705 | 26,436,522.0 | +0.24% |
Schwab Intermediate-Term U.S. Treasury ETF Stock (SCHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.89 | $48.57 | $1.32 | 24,776,529.0 | +2.05% |
| Nov, 2023 | $48.94 | $47.33 | $1.61 | 26,484,977.0 | +2.76% |
| Oct, 2023 | $47.94 | $47.03 | $0.9088 | 27,034,663.0 | -1.11% |
| Sep, 2023 | $48.82 | $47.69 | $1.13 | 16,161,003.0 | -1.96% |
| Aug, 2023 | $49.15 | $48.22 | $0.9259 | 18,213,493.0 | -0.41% |
| Jul, 2023 | $49.60 | $48.41 | $1.19 | 16,217,110.0 | -0.37% |
| Jun, 2023 | $50.11 | $49.18 | $0.93 | 16,900,209.0 | -1.44% |
| May, 2023 | $51.22 | $49.41 | $1.81 | 28,948,686.0 | -1.26% |
| Apr, 2023 | $51.09 | $49.98 | $1.11 | 21,895,202.0 | +0.42% |
| Mar, 2023 | $51.08 | $48.49 | $2.59 | 91,888,711.0 | +2.83% |
| Feb, 2023 | $50.72 | $48.82 | $1.90 | 64,519,471.0 | -2.64% |
| Jan, 2023 | $50.74 | $49.36 | $1.38 | 41,013,157.0 | +2.32% |
Schwab Intermediate-Term U.S. Treasury ETF Stock (SCHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.35 | $49.15 | $1.20 | 31,514,729.0 | -1.08% |
| Nov, 2022 | $49.81 | $48.17 | $1.64 | 23,192,904.0 | +2.24% |
| Oct, 2022 | $49.70 | $48.09 | $1.61 | 27,555,984.0 | -0.94% |
| Sep, 2022 | $50.92 | $48.65 | $2.27 | 28,677,552.0 | -3.46% |
| Aug, 2022 | $52.61 | $50.87 | $1.74 | 16,128,162.0 | -3.08% |
| Jul, 2022 | $52.62 | $51.22 | $1.40 | 38,106,954.0 | +1.78% |
| Jun, 2022 | $51.99 | $50.01 | $1.98 | 38,834,677.0 | -0.92% |
| May, 2022 | $52.45 | $51.30 | $1.15 | 35,627,735.0 | +0.64% |
| Apr, 2022 | $52.85 | $51.53 | $1.32 | 92,315,586.0 | -2.82% |
| Mar, 2022 | $55.45 | $52.67 | $2.78 | 34,796,784.0 | -3.02% |
| Feb, 2022 | $55.29 | $54.19 | $1.10 | 17,802,092.0 | -0.60% |
| Jan, 2022 | $55.95 | $55.04 | $0.91 | 13,744,889.0 | -1.60% |
0.27%
0.02%
Cap:
|
Volume (24h):