Get the Stockscreener App
50.60
0.24%
-0.12
After Hours:
50.60
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 September 30, 2024, is $50.60.
- 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 7.59% to $50.60 now.
- The 52-week high stock price for SCHR is $50.93, representing a 0.65% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SCHR is $47.03, indicating a -7.06% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $50.69 | $50.55 | $0.145 | 1,113,765.0 | -0.24% |
| Sep 27, 2024 | $50.75 | $50.63 | $0.115 | 839,766.0 | +0.28% |
| Sep 26, 2024 | $50.65 | $50.53 | $0.115 | 759,714.0 | -0.12% |
| Sep 25, 2024 | $50.70 | $50.63 | $0.07 | 848,941.0 | -0.24% |
| Sep 24, 2024 | $50.77 | $50.59 | $0.175 | 836,865.0 | +0.16% |
| Sep 23, 2024 | $50.73 | $50.56 | $0.165 | 740,956.0 | -0.08% |
| Sep 20, 2024 | $50.76 | $50.60 | $0.16 | 688,038.0 | +0.02% |
| Sep 19, 2024 | $50.72 | $50.63 | $0.09 | 625,670.0 | +0.02% |
| Sep 18, 2024 | $50.90 | $50.69 | $0.211 | 1,293,250.0 | -0.29% |
| Sep 17, 2024 | $50.89 | $50.81 | $0.08 | 802,370.0 | -0.12% |
| Sep 16, 2024 | $50.93 | $50.83 | $0.10 | 754,133.0 | +0.14% |
| Sep 13, 2024 | $50.88 | $50.80 | $0.08 | 1,076,419.0 | +0.20% |
| Sep 12, 2024 | $50.80 | $50.67 | $0.135 | 1,199,024.0 | -0.10% |
| Sep 11, 2024 | $50.91 | $50.73 | $0.18 | 1,279,522.0 | -0.06% |
| Sep 10, 2024 | $50.85 | $50.67 | $0.1783 | 741,906.0 | +0.32% |
| Sep 09, 2024 | $50.70 | $50.57 | $0.1303 | 1,018,431.0 | +0.06% |
| Sep 06, 2024 | $50.79 | $50.47 | $0.32 | 2,790,053.0 | +0.22% |
| Sep 05, 2024 | $50.58 | $50.42 | $0.16 | 1,672,637.0 | +0.10% |
| Sep 04, 2024 | $50.48 | $50.28 | $0.1993 | 1,912,141.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $50.93 | $50.17 | $0.755 | 24,321,911.0 | +0.80% |
| Aug, 2024 | $50.70 | $49.65 | $1.04 | 44,702,372.0 | +0.92% |
| Jul, 2024 | $49.75 | $48.35 | $1.40 | 13,222,303.0 | +1.99% |
| Jun, 2024 | $49.03 | $48.29 | $0.7446 | 12,070,903.0 | +0.72% |
| May, 2024 | $48.71 | $47.79 | $0.92 | 13,580,550.0 | +1.13% |
| 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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):