SCHR Historical Prices | Schwab Intermediate-Term U.S. T Stock

Dow

1.35% Nasdaq

1.12%

Schwab Intermediate-Term U.S. Trsy ETF (SCHR)

-NYSEArca

53.02 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	53.50	53.50	52.97	53.02	13,100	53.02
Jun 18, 2013	53.42	53.52	53.42	53.51	17,900	53.51
Jun 17, 2013	53.63	53.63	53.50	53.52	13,800	53.52
Jun 14, 2013	53.56	53.64	53.56	53.60	243,000	53.60
Jun 13, 2013	53.31	53.46	53.31	53.46	29,300	53.46
Jun 12, 2013	53.30	53.38	53.25	53.25	11,500	53.25
Jun 11, 2013	53.20	53.36	53.19	53.36	18,500	53.36
Jun 10, 2013	53.31	53.37	53.27	53.32	35,400	53.32
Jun 7, 2013	53.54	53.56	53.40	53.40	25,300	53.40
Jun 6, 2013	53.60	53.80	53.56	53.62	11,300	53.62
Jun 5, 2013	53.54	53.64	53.54	53.62	20,900	53.62
Jun 4, 2013	53.50	53.55	53.48	53.52	12,600	53.52
Jun 3, 2013	53.45	53.68	53.45	53.56	83,600	53.56
Jun 3, 2013	0.041 Dividend
May 31, 2013	53.68	53.68	53.43	53.54	40,300	53.50
May 30, 2013	53.63	53.68	53.58	53.64	45,600	53.60
May 29, 2013	53.53	53.61	53.50	53.61	94,000	53.57
May 28, 2013	53.81	53.81	53.54	53.54	43,700	53.50
May 24, 2013	53.91	53.95	53.86	53.86	17,400	53.82
May 23, 2013	53.98	53.98	53.84	53.88	16,800	53.84
May 22, 2013	54.13	54.17	53.86	53.86	49,300	53.82
May 21, 2013	54.02	54.10	53.96	54.10	21,700	54.06
May 20, 2013	54.08	54.09	54.01	54.01	10,400	53.97
May 17, 2013	54.15	54.15	54.02	54.04	35,500	54.00
May 16, 2013	54.14	54.23	54.14	54.17	17,300	54.13
May 15, 2013	54.08	54.08	53.98	54.03	24,300	53.99
May 14, 2013	54.11	54.12	53.96	53.96	62,400	53.92
May 13, 2013	54.09	54.10	54.06	54.08	13,000	54.04
May 10, 2013	54.25	54.25	54.06	54.13	30,800	54.09
May 9, 2013	54.31	54.38	54.29	54.32	41,700	54.28
May 8, 2013	54.29	54.34	54.29	54.31	30,300	54.27
May 7, 2013	54.29	54.30	54.27	54.28	36,800	54.24
May 6, 2013	54.37	54.37	54.29	54.32	44,500	54.28
May 3, 2013	54.45	54.45	54.33	54.34	10,800	54.30
May 2, 2013	54.59	54.61	54.57	54.58	20,400	54.54
May 1, 2013	54.59	54.63	54.57	54.59	106,900	54.55
May 1, 2013	0.037 Dividend
Apr 30, 2013	54.62	54.62	54.54	54.56	43,700	54.48
Apr 29, 2013	54.60	54.60	54.55	54.56	28,500	54.48
Apr 26, 2013	54.52	54.55	54.51	54.54	22,500	54.46
Apr 25, 2013	54.45	54.46	54.41	54.46	13,100	54.38
Apr 24, 2013	54.45	54.48	54.45	54.48	40,500	54.40
Apr 23, 2013	54.50	54.60	54.44	54.44	31,600	54.36
Apr 22, 2013	54.48	54.49	54.46	54.46	50,200	54.38
Apr 19, 2013	54.46	54.46	54.42	54.43	21,500	54.35
Apr 18, 2013	54.50	54.50	54.44	54.45	17,700	54.37
Apr 17, 2013	54.42	54.50	54.42	54.46	16,500	54.38
Apr 16, 2013	54.42	54.44	54.41	54.43	128,800	54.35
Apr 15, 2013	54.44	54.49	54.42	54.49	17,800	54.41
Apr 12, 2013	54.39	54.43	54.38	54.43	43,900	54.35
Apr 11, 2013	54.30	54.32	54.27	54.30	154,700	54.22
Apr 10, 2013	54.33	54.33	54.25	54.27	29,300	54.19
Apr 9, 2013	54.42	54.43	54.37	54.37	22,100	54.29
Apr 8, 2013	54.43	54.45	54.37	54.38	16,000	54.30
Apr 5, 2013	54.46	54.49	54.43	54.44	15,200	54.36
Apr 4, 2013	54.33	54.39	54.32	54.38	10,800	54.30
Apr 3, 2013	54.17	54.29	54.17	54.29	17,900	54.21
Apr 2, 2013	54.16	54.16	54.12	54.13	32,400	54.05
Apr 1, 2013	54.15	54.21	54.15	54.18	61,000	54.10
Apr 1, 2013	0.041 Dividend
Mar 28, 2013	54.16	54.21	54.16	54.17	16,000	54.05
Mar 27, 2013	54.21	54.24	54.20	54.22	10,500	54.10
Mar 26, 2013	54.02	54.11	54.01	54.08	17,300	53.96
Mar 25, 2013	54.01	54.08	53.98	54.07	13,300	53.95
Mar 22, 2013	54.04	54.05	53.98	54.03	14,000	53.91
Mar 21, 2013	54.03	54.04	54.00	54.01	7,600	53.89
Mar 20, 2013	54.01	54.01	53.97	53.97	13,500	53.85
Mar 19, 2013	54.01	54.09	54.01	54.05	30,200	53.93
Mar 18, 2013	54.00	54.00	53.95	54.00	74,200	53.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SCHR

Quotes

Charts

News & Info

ETF

Analyst

Schwab Intermediate-Term U.S. Trsy ETF (SCHR)