Get the Stockscreener App
23.87
0.51%
0.12
After Hours:
23.88
0.010
+0.04%
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), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $23.87.
- Schwab Intermediate Term U S Treasury Etf all-time high stock price is $29.62, 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 1.51% to $23.87 now.
- The 52-week high stock price for SCHR is $25.42, representing a 6.49% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SCHR is $23.57, indicating a -1.25% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Schwab Intermediate Term U S Treasury Etf (SCHR) stock in the beginning of 2025 was $24.28. The stock closed the year at $25.08, a gain of over 3.29% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $23.94 | $23.85 | $0.0877 | 2,770,550.0 | +0.51% |
| Oct 14, 2026 | $23.78 | $23.62 | $0.1599 | 2,828,357.0 | +0.04% |
| Oct 13, 2026 | $23.76 | $23.71 | $0.0475 | 6,103,677.0 | +0.13% |
| Oct 12, 2026 | $23.72 | $23.70 | $0.025 | 10,717,611.0 | +0.00% |
| Oct 09, 2026 | $23.73 | $23.68 | $0.0499 | 3,069,663.0 | -0.13% |
| Oct 08, 2026 | $23.75 | $23.64 | $0.1071 | 3,368,777.0 | +0.21% |
| Oct 07, 2026 | $23.73 | $23.60 | $0.13 | 6,031,072.0 | +0.04% |
| Oct 06, 2026 | $23.71 | $23.65 | $0.0599 | 3,535,034.0 | +0.17% |
| Oct 05, 2026 | $23.66 | $23.59 | $0.0699 | 5,531,453.0 | +0.00% |
| Oct 02, 2026 | $23.76 | $23.62 | $0.1333 | 5,456,841.0 | -0.21% |
| Oct 01, 2026 | $23.74 | $23.57 | $0.1658 | 5,809,810.0 | -0.04% |
| Sep 30, 2026 | $23.76 | $23.68 | $0.08 | 3,477,175.0 | -0.13% |
| Sep 29, 2026 | $23.73 | $23.67 | $0.06 | 6,078,722.0 | +0.04% |
| Sep 28, 2026 | $23.75 | $23.68 | $0.075 | 3,927,486.0 | -0.34% |
| Sep 25, 2026 | $23.81 | $23.72 | $0.0899 | 3,527,600.0 | +0.25% |
| Sep 24, 2026 | $23.84 | $23.73 | $0.1099 | 3,172,343.0 | -0.29% |
| Sep 23, 2026 | $23.95 | $23.76 | $0.19 | 7,945,844.0 | -0.75% |
| Sep 22, 2026 | $24.00 | $23.94 | $0.06 | 2,852,111.0 | +0.04% |
| Sep 21, 2026 | $23.99 | $23.96 | $0.03 | 2,749,310.0 | +0.21% |
| Sep 18, 2026 | $23.95 | $23.92 | $0.03 | 3,271,594.0 | -0.29% |
| Sep 17, 2026 | $24.01 | $23.98 | $0.03 | 3,666,287.0 | +0.38% |
| Sep 16, 2026 | $24.04 | $23.91 | $0.13 | 3,332,203.0 | -0.21% |
| Sep 15, 2026 | $23.97 | $23.94 | $0.03 | 4,754,966.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $23.94 | $23.57 | $0.3681 | 55,222,845.0 | +0.72% |
| Sep, 2026 | $24.29 | $23.67 | $0.62 | 81,595,367.0 | -2.63% |
| Aug, 2026 | $24.51 | $24.32 | $0.1893 | 48,312,459.0 | -0.31% |
| Jul, 2026 | $24.62 | $24.34 | $0.28 | 55,358,849.0 | -0.99% |
| Jun, 2026 | $24.76 | $24.48 | $0.28 | 71,993,815.0 | -0.20% |
| May, 2026 | $24.84 | $24.42 | $0.4199 | 65,336,797.0 | -0.40% |
| 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% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):