Skip to main content
Schwab Intermediate-Term US Treasury ETF (SCHR)
NYSEARCA: SCHR · Real-Time Price · USD
24.92
-0.03 (-0.12%)
Aug 15, 2025, 4:00 PM - Market closed

SCHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.9624.9724.9224.9224.92-0.12%1,038,231
Aug 14, 202524.9824.9924.9424.9524.95-0.28%1,090,028
Aug 13, 202525.0025.0325.0025.0225.020.32%1,594,955
Aug 12, 202524.9324.9524.9124.9424.94-1,343,954
Aug 11, 202524.9524.9624.9324.9424.94-1,864,562
Aug 8, 202524.9624.9624.9324.9424.94-0.16%883,591
Aug 7, 202525.0025.0124.9624.9824.98-0.04%1,437,036
Aug 6, 202524.9725.0124.9324.9924.99-1,801,514
Aug 5, 202524.9925.0224.9824.9924.99-0.08%2,255,719
Aug 4, 202525.0225.0324.9725.0125.010.08%2,968,741
Aug 1, 202524.9325.0124.9324.9924.990.60%2,730,430
Jul 31, 202524.8524.8924.8424.8424.75-1,193,261
Jul 30, 202524.8424.9024.8324.8424.75-0.24%1,921,913
Jul 29, 202524.8224.9124.8224.9024.810.40%1,705,302
Jul 28, 202524.8124.8224.8024.8024.71-0.16%1,058,122
Jul 25, 202524.8124.8424.7924.8424.750.12%1,226,203
Jul 24, 202524.7724.8224.7724.8124.72-0.08%1,430,300
Jul 23, 202524.8524.8724.8224.8324.74-0.24%1,303,683
Jul 22, 202524.8724.9124.8624.8924.800.16%1,301,572
Jul 21, 202524.8524.8824.8424.8524.760.24%1,308,958
Jul 18, 202524.7924.8124.7824.7924.700.24%1,576,241
Jul 17, 202524.7524.7724.7224.7324.64-0.08%1,608,340
Jul 16, 202524.7124.7624.7024.7524.660.24%2,235,746
Jul 15, 202524.7724.7724.6724.6924.60-0.28%1,322,835
Jul 14, 202524.7524.7824.7324.7624.67-1,207,248
Jul 11, 202524.7724.7724.7424.7624.67-0.24%1,343,349
Jul 10, 202524.8224.8224.7824.8224.73-1,276,869
Jul 9, 202524.7724.8324.7724.8224.730.32%1,715,625
Jul 8, 202524.7224.7524.7224.7424.65-0.12%1,627,120
Jul 7, 202524.7924.7924.7524.7724.68-0.16%2,716,010
Jul 3, 202524.8024.8224.7824.8124.72-0.24%1,094,767
Jul 2, 202524.8724.8924.8524.8724.78-0.12%1,606,443
Jul 1, 202524.9424.9524.8724.9024.81-0.52%1,737,084
Jun 30, 202525.0025.0424.9825.0324.870.24%1,573,335
Jun 27, 202524.9625.0124.9624.9724.81-0.16%1,317,112
Jun 26, 202524.9825.0124.9625.0124.850.24%1,135,884
Jun 25, 202524.9024.9524.8824.9524.790.08%1,017,518
Jun 24, 202524.8524.9424.8424.9324.770.28%1,493,147
Jun 23, 202524.8524.9224.8324.8624.700.24%1,490,119
Jun 20, 202524.7524.8224.7424.8024.640.08%1,028,326
Jun 18, 202524.7824.8324.7424.7824.620.12%1,149,720
Jun 17, 202524.7224.7724.7024.7524.590.24%985,156
Jun 16, 202524.7124.7424.6824.6924.53-0.16%1,142,595
Jun 13, 202524.7424.7624.6824.7324.57-0.16%1,372,249
Jun 12, 202524.7724.7924.7524.7724.610.24%1,694,444
Jun 11, 202524.6824.7224.6624.7124.550.32%1,728,817
Jun 10, 202524.6624.6624.6124.6324.470.08%1,715,403
Jun 9, 202524.5724.6324.5724.6124.450.16%1,097,113
Jun 6, 202524.6124.6324.5624.5724.41-0.57%1,516,628
Jun 5, 202524.7724.8024.7024.7124.55-0.28%3,089,593