Get the Stockscreener App
24.63
0.29%
0.07
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 November 27, 2024, is $24.63.
- 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 $23.51 on October 19, 2023. Since then, Schwab Intermediate Term U S Treasury Etf's stock price has risen over 4.74% to $24.63 now.
- The 52-week high stock price for SCHR is $25.46, representing a 3.39% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SCHR is $23.89, indicating a -3.00% decrease from the current share price, occurred on April 25, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $24.66 | $24.61 | $0.05 | 2,236,000.0 | +0.29% |
| Nov 26, 2024 | $24.57 | $24.53 | $0.04 | 1,403,595.0 | -0.16% |
| Nov 25, 2024 | $24.60 | $24.54 | $0.06 | 1,935,136.0 | +0.70% |
| Nov 22, 2024 | $24.45 | $24.42 | $0.03 | 2,576,647.0 | +0.00% |
| Nov 21, 2024 | $24.49 | $24.40 | $0.0899 | 1,201,894.0 | -0.04% |
| Nov 20, 2024 | $24.47 | $24.42 | $0.05 | 1,693,068.0 | -0.08% |
| Nov 19, 2024 | $24.49 | $24.46 | $0.03 | 1,676,965.0 | +0.12% |
| Nov 18, 2024 | $24.44 | $24.37 | $0.07 | 1,883,218.0 | +0.16% |
| Nov 15, 2024 | $24.45 | $24.30 | $0.15 | 1,892,005.0 | +0.08% |
| Nov 14, 2024 | $24.45 | $24.34 | $0.105 | 1,678,802.0 | -0.08% |
| Nov 13, 2024 | $24.46 | $24.37 | $0.095 | 1,389,387.0 | +0.08% |
| Nov 12, 2024 | $24.44 | $24.36 | $0.085 | 2,113,168.0 | -0.37% |
| Nov 11, 2024 | $24.47 | $24.44 | $0.03 | 1,283,294.0 | -0.24% |
| Nov 08, 2024 | $24.58 | $24.50 | $0.0799 | 1,636,091.0 | +0.00% |
| Nov 07, 2024 | $24.54 | $24.44 | $0.0969 | 1,827,422.0 | +0.62% |
| Nov 06, 2024 | $24.43 | $24.34 | $0.0899 | 2,687,108.0 | -0.69% |
| Nov 05, 2024 | $24.55 | $24.45 | $0.10 | 1,750,522.0 | +0.00% |
| Nov 04, 2024 | $24.58 | $24.50 | $0.0799 | 1,272,765.0 | +0.33% |
| Nov 01, 2024 | $24.59 | $24.44 | $0.1454 | 3,581,492.0 | -0.65% |
| Oct 31, 2024 | $24.65 | $24.56 | $0.09 | 1,031,208.0 | -0.04% |
| Oct 30, 2024 | $24.74 | $24.62 | $0.1158 | 1,110,362.0 | -0.20% |
| Oct 29, 2024 | $24.68 | $24.58 | $0.10 | 3,615,765.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $24.66 | $24.30 | $0.36 | 37,954,579.0 | +0.04% |
| 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% |
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.94 | $24.29 | $0.6599 | 49,553,058.0 | +2.05% |
| Nov, 2023 | $24.47 | $23.66 | $0.8025 | 52,969,954.0 | +2.76% |
| Oct, 2023 | $23.97 | $23.51 | $0.4544 | 54,069,326.0 | -1.11% |
| Sep, 2023 | $24.41 | $23.84 | $0.565 | 32,322,006.0 | -1.96% |
| Aug, 2023 | $24.57 | $24.11 | $0.4629 | 36,426,986.0 | -0.41% |
| Jul, 2023 | $24.80 | $24.21 | $0.5925 | 32,434,220.0 | -0.37% |
| Jun, 2023 | $25.05 | $24.59 | $0.465 | 33,800,418.0 | -1.44% |
| May, 2023 | $25.61 | $24.70 | $0.905 | 57,897,372.0 | -1.26% |
| Apr, 2023 | $25.55 | $24.99 | $0.555 | 43,790,404.0 | +0.42% |
| Mar, 2023 | $25.54 | $24.25 | $1.29 | 183,777,422.0 | +2.83% |
| Feb, 2023 | $25.36 | $24.41 | $0.95 | 129,038,942.0 | -2.64% |
| Jan, 2023 | $25.37 | $24.68 | $0.69 | 82,026,314.0 | +2.32% |
Schwab Intermediate Term U S Treasury Etf Stock (SCHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.18 | $24.57 | $0.6025 | 63,029,458.0 | -1.08% |
| Nov, 2022 | $24.91 | $24.09 | $0.82 | 46,385,808.0 | +2.24% |
| Oct, 2022 | $24.85 | $24.05 | $0.805 | 55,111,968.0 | -0.94% |
| Sep, 2022 | $25.46 | $24.32 | $1.14 | 57,355,104.0 | -3.46% |
| Aug, 2022 | $26.30 | $25.43 | $0.87 | 32,256,324.0 | -3.08% |
| Jul, 2022 | $26.31 | $25.61 | $0.70 | 76,213,908.0 | +1.78% |
| Jun, 2022 | $26.00 | $25.00 | $0.99 | 77,669,354.0 | -0.92% |
| May, 2022 | $26.22 | $25.65 | $0.575 | 71,255,470.0 | +0.64% |
| Apr, 2022 | $26.43 | $25.77 | $0.66 | 184,631,172.0 | -2.82% |
| Mar, 2022 | $27.73 | $26.34 | $1.39 | 69,593,568.0 | -3.02% |
| Feb, 2022 | $27.64 | $27.09 | $0.55 | 35,604,184.0 | -0.60% |
| Jan, 2022 | $27.98 | $27.52 | $0.455 | 27,489,778.0 | -1.60% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):