Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
25.11
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1525.1525.0925.1125.11-0.12%6,958,990
Dec 4, 202525.1725.1725.1325.1425.14-0.24%1,431,212
Dec 3, 202525.2025.2125.1625.2025.200.16%1,428,638
Dec 2, 202525.1425.1725.1325.1625.160.08%1,387,549
Dec 1, 202525.1625.1725.1325.1425.14-0.63%2,248,004
Nov 28, 202525.3325.3325.2825.3025.23-0.10%1,674,172
Nov 26, 202525.3025.3325.2725.3325.250.06%1,253,420
Nov 25, 202525.2825.3425.2825.3125.240.16%1,661,669
Nov 24, 202525.2725.2825.2425.2725.200.08%1,518,937
Nov 21, 202525.2525.2625.2125.2525.180.24%2,946,079
Nov 20, 202525.1725.2125.1525.1925.120.20%1,928,820
Nov 19, 202525.1825.1825.1325.1425.07-0.08%2,020,282
Nov 18, 202525.1825.2025.1325.1625.090.20%2,185,491
Nov 17, 202525.1225.1325.1025.1125.04-1,840,316
Nov 14, 202525.1825.1925.0925.1125.04-0.08%1,516,704
Nov 13, 202525.1325.1625.1225.1325.06-0.20%1,706,255
Nov 12, 202525.1725.1925.1525.1825.110.04%1,702,678
Nov 11, 202525.1625.1825.1425.1725.100.24%2,249,246
Nov 10, 202525.1225.1425.1125.1125.04-0.12%1,416,947
Nov 7, 202525.1225.1825.1225.1425.07-1,751,925
Nov 6, 202525.1125.1525.1025.1425.070.44%1,578,655
Nov 5, 202525.0925.0925.0325.0324.96-0.36%4,317,646
Nov 4, 202525.1125.1325.1025.1225.050.12%1,966,271
Nov 3, 202525.0825.1125.0725.0925.02-0.40%3,321,783
Oct 31, 202525.1825.2025.1725.1925.030.12%2,566,963
Oct 30, 202525.1325.2025.1325.1625.00-0.04%1,723,266
Oct 29, 202525.3025.3025.1725.1725.01-0.51%2,209,337
Oct 28, 202525.2825.3125.2725.3025.140.04%1,549,219
Oct 27, 202525.2725.2925.2425.2925.13-0.04%1,660,135
Oct 24, 202525.3125.3125.2725.3025.140.08%1,677,493
Oct 23, 202525.3125.3125.2725.2825.12-0.20%1,656,983
Oct 22, 202525.3325.3525.3125.3325.17-0.04%1,836,141
Oct 21, 202525.3425.3525.3225.3425.180.16%1,418,110
Oct 20, 202525.3025.3125.2825.3025.140.04%1,508,442
Oct 17, 202525.3125.3125.2725.2925.13-0.16%2,120,537
Oct 16, 202525.2225.3325.2125.3325.170.36%2,757,299
Oct 15, 202525.2525.2725.2225.2425.08-0.08%3,456,086
Oct 14, 202525.2325.2625.2125.2625.100.16%2,254,493
Oct 13, 202525.2025.2225.1725.2225.060.08%2,233,670
Oct 10, 202525.1425.2125.1225.2025.040.52%1,751,943
Oct 9, 202525.0825.0925.0725.0724.91-0.08%1,926,252
Oct 8, 202525.1225.1325.0825.0924.93-0.04%2,505,459
Oct 7, 202525.0725.1225.0625.1024.940.16%1,704,202
Oct 6, 202525.0625.0925.0525.0624.90-0.16%1,642,290
Oct 3, 202525.1225.1425.0925.1024.94-0.16%1,317,082
Oct 2, 202525.1025.1425.0925.1424.980.08%1,974,444
Oct 1, 202525.1325.1425.0825.1224.96-0.04%2,638,568
Sep 30, 202525.1425.1725.1225.1324.890.08%5,594,019
Sep 29, 202525.1025.1325.0925.1124.870.16%1,267,255
Sep 26, 202525.0825.1125.0625.0724.84-0.08%2,089,280